Jiangsu Chunlan Refrigerating Equipment Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.200 | 5.210 | 4.820 | 4.850 | 4.850 | 8,565,591 |
| 2024-01-19 | 5.260 | 5.340 | 5.150 | 5.200 | 5.200 | 6,285,100 |
| 2024-01-18 | 5.290 | 5.340 | 5.090 | 5.260 | 5.260 | 11,350,600 |
| 2024-01-17 | 5.380 | 5.480 | 5.320 | 5.320 | 5.320 | 7,186,200 |
| 2024-01-16 | 5.380 | 5.410 | 5.300 | 5.390 | 5.390 | 5,693,400 |
| 2024-01-15 | 5.350 | 5.410 | 5.320 | 5.400 | 5.400 | 5,023,100 |
| 2024-01-12 | 5.360 | 5.500 | 5.330 | 5.350 | 5.350 | 7,971,500 |
| 2024-01-11 | 5.350 | 5.400 | 5.310 | 5.370 | 5.370 | 4,454,000 |
| 2024-01-10 | 5.400 | 5.410 | 5.330 | 5.350 | 5.350 | 5,066,000 |
| 2024-01-09 | 5.310 | 5.410 | 5.300 | 5.390 | 5.390 | 7,761,078 |
| 2024-01-08 | 5.340 | 5.380 | 5.290 | 5.290 | 5.290 | 6,374,602 |
| 2024-01-05 | 5.380 | 5.420 | 5.310 | 5.340 | 5.340 | 5,880,901 |
| 2024-01-04 | 5.350 | 5.410 | 5.350 | 5.410 | 5.410 | 5,482,400 |
| 2024-01-03 | 5.370 | 5.400 | 5.310 | 5.390 | 5.390 | 7,360,672 |
| 2024-01-02 | 5.280 | 5.440 | 5.230 | 5.380 | 5.380 | 9,419,166 |
| 2023-12-29 | 5.170 | 5.290 | 5.130 | 5.270 | 5.270 | 6,647,701 |
| 2023-12-28 | 5.080 | 5.210 | 5.040 | 5.180 | 5.180 | 5,162,000 |
| 2023-12-27 | 5.060 | 5.130 | 5.010 | 5.090 | 5.090 | 5,490,300 |
| 2023-12-26 | 5.110 | 5.160 | 5.030 | 5.060 | 5.060 | 5,671,324 |
| 2023-12-25 | 5.190 | 5.240 | 5.040 | 5.090 | 5.090 | 9,114,979 |
| 2023-12-22 | 5.350 | 5.380 | 5.170 | 5.210 | 5.210 | 7,075,651 |
| 2023-12-21 | 5.200 | 5.370 | 5.090 | 5.350 | 5.350 | 9,954,800 |
| 2023-12-20 | 5.250 | 5.280 | 5.200 | 5.200 | 5.200 | 4,411,500 |
| 2023-12-19 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 4,453,855 |
| 2023-12-18 | 5.320 | 5.360 | 5.240 | 5.270 | 5.270 | 5,358,900 |
| 2023-12-15 | 5.330 | 5.390 | 5.300 | 5.320 | 5.320 | 6,481,415 |
| 2023-12-14 | 5.270 | 5.400 | 5.270 | 5.330 | 5.330 | 6,699,501 |
| 2023-12-13 | 5.250 | 5.340 | 5.240 | 5.260 | 5.260 | 5,847,600 |
| 2023-12-12 | 5.210 | 5.280 | 5.140 | 5.270 | 5.270 | 6,344,166 |
| 2023-12-11 | 5.110 | 5.210 | 5.050 | 5.180 | 5.180 | 8,956,300 |
| 2023-12-08 | 5.280 | 5.310 | 5.100 | 5.120 | 5.120 | 10,771,000 |
| 2023-12-07 | 5.280 | 5.320 | 5.250 | 5.270 | 5.270 | 5,695,167 |
| 2023-12-06 | 5.280 | 5.380 | 5.240 | 5.290 | 5.290 | 6,530,400 |
| 2023-12-05 | 5.270 | 5.340 | 5.240 | 5.270 | 5.270 | 5,243,900 |
| 2023-12-04 | 5.310 | 5.310 | 5.220 | 5.280 | 5.280 | 4,545,600 |
| 2023-12-01 | 5.270 | 5.320 | 5.240 | 5.280 | 5.280 | 4,961,679 |
| 2023-11-30 | 5.240 | 5.300 | 5.210 | 5.280 | 5.280 | 4,787,079 |
| 2023-11-29 | 5.250 | 5.280 | 5.220 | 5.250 | 5.250 | 4,061,200 |
| 2023-11-28 | 5.230 | 5.300 | 5.220 | 5.260 | 5.260 | 4,157,401 |
| 2023-11-27 | 5.280 | 5.290 | 5.200 | 5.230 | 5.230 | 5,471,900 |
| 2023-11-24 | 5.300 | 5.360 | 5.230 | 5.270 | 5.270 | 5,953,479 |
| 2023-11-23 | 5.290 | 5.300 | 5.220 | 5.280 | 5.280 | 5,383,100 |
| 2023-11-22 | 5.250 | 5.320 | 5.250 | 5.270 | 5.270 | 5,938,680 |
| 2023-11-21 | 5.230 | 5.380 | 5.230 | 5.280 | 5.280 | 6,895,571 |
| 2023-11-20 | 5.210 | 5.260 | 5.160 | 5.260 | 5.260 | 5,993,602 |
| 2023-11-17 | 5.150 | 5.220 | 5.130 | 5.200 | 5.200 | 5,760,680 |
| 2023-11-16 | 5.170 | 5.190 | 5.110 | 5.150 | 5.150 | 4,168,300 |
| 2023-11-15 | 5.180 | 5.180 | 5.120 | 5.160 | 5.160 | 4,303,200 |
| 2023-11-14 | 5.120 | 5.170 | 5.110 | 5.140 | 5.140 | 4,280,000 |
| 2023-11-13 | 5.080 | 5.140 | 5.070 | 5.140 | 5.140 | 5,378,100 |
| 2023-11-10 | 5.130 | 5.140 | 5.040 | 5.090 | 5.090 | 5,459,480 |
| 2023-11-09 | 5.160 | 5.180 | 5.080 | 5.130 | 5.130 | 6,814,113 |
| 2023-11-08 | 5.090 | 5.190 | 5.090 | 5.140 | 5.140 | 8,377,700 |
| 2023-11-07 | 5.060 | 5.110 | 5.030 | 5.090 | 5.090 | 5,912,900 |
| 2023-11-06 | 5.010 | 5.060 | 4.980 | 5.060 | 5.060 | 8,676,178 |
| 2023-11-03 | 4.990 | 5.100 | 4.980 | 5.000 | 5.000 | 9,006,700 |
| 2023-11-02 | 5.010 | 5.050 | 4.970 | 4.980 | 4.980 | 7,956,000 |
| 2023-11-01 | 4.960 | 5.040 | 4.920 | 5.030 | 5.030 | 12,383,200 |
| 2023-10-31 | 4.920 | 5.080 | 4.910 | 4.950 | 4.950 | 16,209,100 |
| 2023-10-30 | 4.800 | 5.050 | 4.780 | 4.950 | 4.950 | 28,122,166 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-12 | 0.1150 CNY |
| 2022-06-01 | 0.0950 CNY |
| 2021-06-04 | 0.0380 CNY |
| 2020-06-03 | 0.0400 CNY |
| 2019-08-09 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.