Jiangsu Chunlan Refrigerating Equipment Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.590	4.700	4.590	4.700	4.700	6,080,900
2023-10-26	4.560	4.620	4.520	4.610	4.610	4,434,700
2023-10-25	4.530	4.580	4.510	4.570	4.570	3,718,051
2023-10-24	4.390	4.520	4.370	4.510	4.510	4,975,300
2023-10-23	4.460	4.460	4.360	4.390	4.390	4,533,900
2023-10-20	4.430	4.500	4.400	4.450	4.450	3,108,000
2023-10-19	4.450	4.510	4.410	4.420	4.420	3,025,500
2023-10-18	4.510	4.530	4.440	4.470	4.470	3,541,200
2023-10-17	4.560	4.560	4.510	4.540	4.540	2,382,100
2023-10-16	4.520	4.570	4.510	4.540	4.540	2,577,201
2023-10-13	4.600	4.600	4.520	4.540	4.540	3,726,800
2023-10-12	4.580	4.620	4.550	4.610	4.610	2,979,400
2023-10-11	4.590	4.600	4.560	4.570	4.570	3,151,101
2023-10-10	4.610	4.650	4.580	4.590	4.590	3,801,500
2023-10-09	4.670	4.700	4.600	4.610	4.610	4,838,706
2023-09-28	4.620	4.690	4.600	4.680	4.680	3,692,401
2023-09-27	4.590	4.660	4.570	4.620	4.620	2,610,301
2023-09-26	4.660	4.660	4.570	4.600	4.600	4,159,301
2023-09-25	4.680	4.700	4.630	4.650	4.650	3,116,500
2023-09-22	4.640	4.700	4.610	4.690	4.690	2,785,157
2023-09-21	4.670	4.690	4.620	4.640	4.640	2,281,502
2023-09-20	4.670	4.690	4.620	4.660	4.660	2,669,200
2023-09-19	4.730	4.740	4.670	4.690	4.690	2,884,850
2023-09-18	4.670	4.760	4.620	4.750	4.750	5,720,867
2023-09-15	4.660	4.700	4.650	4.680	4.680	2,125,701
2023-09-14	4.700	4.700	4.630	4.650	4.650	2,839,710
2023-09-13	4.750	4.750	4.630	4.680	4.680	4,660,100
2023-09-12	4.680	4.770	4.670	4.750	4.750	4,960,180
2023-09-11	4.650	4.710	4.610	4.680	4.680	4,981,991
2023-09-08	4.660	4.690	4.640	4.660	4.660	3,550,250
2023-09-07	4.770	4.780	4.670	4.680	4.680	4,147,800
2023-09-06	4.760	4.810	4.740	4.770	4.770	4,421,304
2023-09-05	4.800	4.830	4.750	4.770	4.770	5,048,800
2023-09-04	4.700	4.830	4.690	4.820	4.820	7,305,765
2023-09-01	4.680	4.800	4.680	4.700	4.700	5,544,743
2023-08-31	4.770	4.780	4.650	4.680	4.680	6,363,700
2023-08-30	4.760	4.790	4.730	4.750	4.750	6,278,901
2023-08-29	4.650	4.760	4.610	4.760	4.760	7,667,264
2023-08-28	4.750	4.780	4.610	4.700	4.700	14,009,720
2023-08-25	4.570	4.640	4.520	4.530	4.530	5,265,920
2023-08-24	4.620	4.650	4.560	4.590	4.590	3,838,200
2023-08-23	4.660	4.730	4.620	4.630	4.630	4,505,200
2023-08-22	4.750	4.800	4.610	4.700	4.700	7,338,000
2023-08-21	4.760	4.810	4.740	4.750	4.750	4,374,343
2023-08-18	4.880	4.890	4.760	4.770	4.770	6,201,965
2023-08-17	4.770	4.900	4.700	4.880	4.880	8,405,800
2023-08-16	4.770	4.840	4.760	4.790	4.790	4,028,000
2023-08-15	4.830	4.860	4.750	4.790	4.790	4,791,200
2023-08-14	4.770	4.850	4.730	4.840	4.840	4,484,714
2023-08-11	4.890	4.920	4.800	4.810	4.810	5,874,000
2023-08-10	4.870	4.920	4.860	4.890	4.890	4,411,600
2023-08-09	4.960	4.980	4.870	4.880	4.880	6,057,400
2023-08-08	4.980	5.020	4.960	4.980	4.980	4,593,900
2023-08-07	5.040	5.070	4.980	5.000	5.000	5,963,600
2023-08-04	5.160	5.180	5.060	5.070	5.070	8,639,500
2023-08-03	5.150	5.180	5.060	5.140	5.140	10,103,201
2023-08-02	5.050	5.180	5.050	5.170	5.170	11,719,400
2023-08-01	5.110	5.120	5.020	5.080	5.080	10,688,300
2023-07-31	5.000	5.100	4.990	5.080	5.080	12,000,743
2023-07-28	4.920	5.030	4.910	4.990	4.990	9,364,300

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.