Sanhe Tongfei Refrigeration Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	44.400	44.700	43.270	43.900	43.378	2,890,560
2025-04-23	45.000	45.180	44.050	44.710	44.178	4,125,677
2025-04-22	44.670	45.080	43.740	44.500	43.971	4,475,943
2025-04-21	43.500	45.330	43.060	44.800	44.267	6,111,043
2025-04-18	46.000	48.280	43.550	45.100	44.564	12,088,850
2025-04-17	38.650	42.980	38.530	42.470	41.965	3,760,920
2025-04-16	39.500	39.900	38.380	38.720	38.260	1,041,900
2025-04-15	39.140	39.730	38.810	39.330	38.862	1,037,760
2025-04-14	39.000	39.770	39.000	39.350	38.882	1,224,092
2025-04-11	37.620	38.920	37.000	38.640	38.181	1,395,100
2025-04-10	37.180	38.980	37.180	37.680	37.232	1,895,168
2025-04-09	34.560	36.970	32.510	36.590	36.155	2,040,820
2025-04-08	34.460	36.480	34.460	35.400	34.979	2,087,420
2025-04-07	39.930	40.880	34.090	34.090	33.685	2,777,920
2025-04-03	42.600	43.210	41.590	42.610	42.103	1,155,780
2025-04-02	43.100	44.500	42.980	43.230	42.716	1,366,400
2025-04-01	42.530	43.210	41.810	43.000	42.489	1,481,400
2025-03-31	41.720	42.090	41.010	41.780	41.283	1,660,500
2025-03-28	44.550	44.690	42.180	42.180	41.679	2,118,680
2025-03-27	43.900	45.470	42.890	44.140	43.615	2,034,853
2025-03-26	45.080	45.960	43.950	43.950	43.427	1,547,221
2025-03-25	47.970	47.970	45.560	45.560	45.018	1,269,220
2025-03-24	47.780	48.250	45.900	47.350	46.787	1,893,368
2025-03-21	47.350	48.290	45.330	47.540	46.975	2,600,620
2025-03-20	47.300	49.660	47.150	47.380	46.817	2,409,900
2025-03-19	48.440	48.930	47.320	47.960	47.390	2,781,227
2025-03-18	46.750	48.700	46.500	47.980	47.410	3,186,094
2025-03-17	47.480	47.480	46.400	46.590	46.036	1,997,472
2025-03-14	47.030	47.500	46.110	47.020	46.461	2,513,282
2025-03-13	47.880	48.590	46.490	47.590	47.024	2,724,060
2025-03-12	47.580	48.840	47.110	48.040	47.469	2,935,380
2025-03-11	47.090	47.580	46.240	47.260	46.698	1,975,738
2025-03-10	46.530	48.100	46.400	48.050	47.479	2,516,049
2025-03-07	48.040	48.990	46.080	46.540	45.987	3,335,344
2025-03-06	48.490	49.100	47.790	48.720	48.141	2,990,220
2025-03-05	47.590	48.510	46.830	47.770	47.202	2,368,905
2025-03-04	46.480	48.160	46.050	48.100	47.528	3,115,820
2025-03-03	46.310	48.440	45.050	47.210	46.649	3,850,160
2025-02-28	49.900	49.910	46.400	46.530	45.977	3,480,928
2025-02-27	52.120	52.190	48.220	49.640	49.050	5,427,471
2025-02-26	53.000	53.570	50.000	52.520	51.896	5,960,925
2025-02-25	52.650	54.490	51.860	52.450	51.826	5,320,337
2025-02-24	49.200	57.200	49.130	55.190	54.534	8,887,420
2025-02-21	48.200	53.100	47.890	50.600	49.998	8,909,542
2025-02-20	46.760	47.350	45.450	47.290	46.728	4,357,480
2025-02-19	45.560	47.130	45.560	46.730	46.174	4,665,984
2025-02-18	48.000	48.260	45.690	45.980	45.433	4,475,656
2025-02-17	46.860	48.980	45.870	48.300	47.726	6,479,625
2025-02-14	47.560	48.500	46.520	46.800	46.244	6,639,704
2025-02-13	45.000	51.400	45.000	48.700	48.121	11,054,340
2025-02-12	44.750	45.390	44.080	44.700	44.169	5,401,682
2025-02-11	42.000	46.000	42.000	44.840	44.307	7,065,080
2025-02-10	42.010	42.380	40.980	42.000	41.501	3,576,405
2025-02-07	39.500	42.000	39.480	41.950	41.451	5,154,046
2025-02-06	38.900	40.130	38.530	39.830	39.356	2,934,320
2025-02-05	39.600	40.170	38.900	39.130	38.665	2,546,300
2025-01-27	42.690	42.860	39.330	39.410	38.941	3,248,320
2025-01-24	40.580	43.060	40.440	42.590	42.084	3,909,924
2025-01-23	42.360	42.800	40.870	40.920	40.434	3,510,504
2025-01-22	41.600	43.000	41.300	42.350	41.847	5,961,492

← NewerPage 7 of 21 · 1,212 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.