Sanhe Tongfei Refrigeration Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	68.580	74.500	67.990	73.390	21.133	2,582,943
2022-05-09	67.300	69.460	67.030	68.790	19.809	1,350,399
2022-05-06	66.800	68.360	65.700	67.190	19.348	1,045,839
2022-05-05	64.890	68.450	64.500	68.000	19.581	1,797,996
2022-04-29	61.640	64.720	61.030	64.230	18.496	1,532,812
2022-04-28	62.600	63.160	60.210	60.680	17.473	1,384,455
2022-04-27	59.120	63.460	56.640	62.680	18.049	2,835,006
2022-04-26	66.000	66.510	59.170	60.780	17.502	2,820,782
2022-04-25	71.450	74.100	65.050	65.700	18.919	3,650,839
2022-04-22	71.680	72.280	69.000	72.130	20.770	1,275,299
2022-04-21	73.770	74.850	70.980	71.190	20.500	1,143,722
2022-04-20	74.330	75.240	73.690	74.880	21.562	1,524,177
2022-04-19	71.500	75.560	71.220	74.100	21.338	2,073,970
2022-04-18	68.460	71.500	67.200	71.080	20.468	1,245,459
2022-04-15	70.480	70.480	67.500	69.000	19.869	1,223,751
2022-04-14	70.220	71.480	69.470	70.640	20.341	819,074
2022-04-13	70.680	71.140	69.100	69.660	20.059	1,017,686
2022-04-12	70.510	72.690	69.440	71.660	20.635	1,783,624
2022-04-11	76.540	76.540	71.110	71.120	20.480	1,790,752
2022-04-08	77.800	78.000	75.310	77.200	22.230	1,786,621
2022-04-07	78.640	78.920	76.650	77.850	22.418	1,616,780
2022-04-06	79.000	79.560	77.830	79.060	22.766	959,547
2022-04-01	81.250	81.250	78.610	79.950	23.022	1,775,200
2022-03-31	80.900	82.860	80.520	81.330	23.420	1,716,413
2022-03-30	80.010	81.750	79.550	81.550	23.483	1,683,183
2022-03-29	81.280	82.480	78.600	79.830	22.988	1,921,000
2022-03-28	82.240	83.180	80.250	81.390	23.437	2,048,054
2022-03-25	83.590	86.280	82.510	82.720	23.820	1,868,771
2022-03-24	84.870	86.310	82.000	83.850	24.145	3,183,631
2022-03-23	90.100	91.940	85.710	85.880	24.730	4,787,700
2022-03-22	90.180	90.500	86.020	87.710	25.257	2,495,463
2022-03-21	87.120	90.760	86.780	88.350	25.441	3,362,187
2022-03-18	82.500	88.340	82.010	87.850	25.297	4,511,246
2022-03-17	79.200	84.500	79.200	82.420	23.734	3,387,822
2022-03-16	77.920	79.200	75.080	78.800	22.691	2,560,577
2022-03-15	79.950	80.610	76.000	77.650	22.360	2,511,358
2022-03-14	83.280	83.280	79.190	79.400	22.864	2,468,561
2022-03-11	87.000	87.000	79.440	83.520	24.050	3,887,684
2022-03-10	86.000	88.870	83.700	88.350	25.441	2,791,113
2022-03-09	85.710	87.110	81.410	84.000	24.188	2,367,797
2022-03-08	86.120	89.380	84.080	85.680	24.672	1,987,096
2022-03-07	92.080	92.080	87.800	89.110	25.660	1,498,526
2022-03-04	94.100	94.830	91.000	92.800	26.723	1,164,481
2022-03-03	97.360	97.500	93.800	94.260	27.143	1,707,160
2022-03-02	97.370	97.950	95.180	96.900	27.903	931,502
2022-03-01	96.560	98.450	95.880	97.360	28.036	1,348,970
2022-02-28	99.660	100.60	95.670	96.560	27.805	2,619,869
2022-02-25	100.10	102.97	99.540	100.20	28.853	1,552,287
2022-02-24	100.05	104.50	97.500	99.460	28.640	2,456,249
2022-02-23	99.960	104.88	99.960	101.88	29.337	2,012,125
2022-02-22	101.42	105.00	99.680	100.26	28.871	2,042,008
2022-02-21	100.13	106.76	100.13	102.13	29.409	2,684,022
2022-02-18	110.00	110.00	99.550	100.48	28.934	3,110,225
2022-02-17	103.15	110.88	103.15	105.00	30.236	4,124,204
2022-02-16	97.680	106.00	96.010	103.18	29.712	2,787,459
2022-02-15	96.420	98.000	93.020	97.680	28.128	1,106,734
2022-02-14	94.110	97.090	92.000	94.700	27.270	1,323,867
2022-02-11	95.570	97.200	91.990	96.400	27.759	2,142,940
2022-02-10	98.520	99.730	96.000	97.190	27.987	1,228,611
2022-02-09	97.010	98.940	94.000	98.110	28.252	1,182,551

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.3000 CNY
2026-01-07	0.2000 CNY
2025-05-20	0.3000 CNY
2025-01-13	0.2000 CNY
2024-05-16	0.5000 CNY
2023-06-02	1.4400 CNY
2022-05-27	1.8000 CNY
2021-09-24	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.