Jiangsu Chunlan Refrigerating Equipment Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.050 | 5.050 | 4.940 | 4.950 | 4.950 | 9,991,073 |
| 2023-07-26 | 5.050 | 5.110 | 4.980 | 5.060 | 5.060 | 10,236,100 |
| 2023-07-25 | 4.930 | 5.060 | 4.930 | 5.050 | 5.050 | 11,708,100 |
| 2023-07-24 | 4.920 | 4.940 | 4.890 | 4.900 | 4.900 | 4,637,302 |
| 2023-07-21 | 4.880 | 4.920 | 4.830 | 4.910 | 4.910 | 6,894,502 |
| 2023-07-20 | 4.960 | 4.970 | 4.870 | 4.880 | 4.880 | 8,418,900 |
| 2023-07-19 | 4.930 | 4.970 | 4.910 | 4.960 | 4.960 | 5,327,200 |
| 2023-07-18 | 4.960 | 4.980 | 4.890 | 4.930 | 4.930 | 8,731,029 |
| 2023-07-17 | 5.000 | 5.020 | 4.950 | 4.980 | 4.980 | 6,683,000 |
| 2023-07-14 | 5.050 | 5.060 | 4.900 | 5.020 | 5.020 | 18,865,732 |
| 2023-07-13 | 5.140 | 5.190 | 5.130 | 5.160 | 5.160 | 10,418,700 |
| 2023-07-12 | 5.220 | 5.280 | 5.140 | 5.150 | 5.150 | 16,339,575 |
| 2023-07-11 | 5.310 | 5.310 | 5.200 | 5.230 | 5.230 | 18,486,150 |
| 2023-07-10 | 5.460 | 5.650 | 5.300 | 5.310 | 5.310 | 23,388,116 |
| 2023-07-07 | 5.430 | 5.520 | 5.350 | 5.370 | 5.370 | 16,665,500 |
| 2023-07-06 | 5.370 | 5.530 | 5.320 | 5.440 | 5.440 | 22,158,701 |
| 2023-07-05 | 5.500 | 5.540 | 5.330 | 5.360 | 5.360 | 19,386,800 |
| 2023-07-04 | 5.510 | 5.620 | 5.430 | 5.480 | 5.480 | 25,458,586 |
| 2023-07-03 | 5.630 | 5.660 | 5.510 | 5.530 | 5.530 | 25,394,162 |
| 2023-06-30 | 5.700 | 5.910 | 5.630 | 5.660 | 5.660 | 34,803,729 |
| 2023-06-29 | 5.600 | 5.790 | 5.520 | 5.640 | 5.640 | 29,250,575 |
| 2023-06-28 | 5.550 | 5.700 | 5.520 | 5.620 | 5.620 | 30,405,862 |
| 2023-06-27 | 5.380 | 5.730 | 5.370 | 5.630 | 5.630 | 37,191,496 |
| 2023-06-26 | 5.330 | 5.690 | 5.320 | 5.380 | 5.380 | 27,913,696 |
| 2023-06-21 | 5.480 | 5.500 | 5.200 | 5.260 | 5.260 | 19,113,962 |
| 2023-06-20 | 5.440 | 5.570 | 5.370 | 5.460 | 5.460 | 21,297,830 |
| 2023-06-19 | 5.420 | 5.520 | 5.340 | 5.450 | 5.450 | 23,079,648 |
| 2023-06-16 | 5.660 | 5.710 | 5.460 | 5.490 | 5.490 | 33,754,927 |
| 2023-06-15 | 5.520 | 5.740 | 5.360 | 5.740 | 5.740 | 50,584,967 |
| 2023-06-14 | 5.660 | 5.730 | 5.500 | 5.520 | 5.520 | 45,620,215 |
| 2023-06-13 | 5.710 | 5.990 | 5.580 | 5.710 | 5.710 | 52,910,918 |
| 2023-06-12 | 5.820 | 5.880 | 5.530 | 5.620 | 5.620 | 66,166,671 |
| 2023-06-09 | 5.730 | 6.110 | 5.700 | 6.110 | 5.995 | 86,211,075 |
| 2023-06-08 | 5.450 | 5.650 | 5.360 | 5.550 | 5.446 | 31,404,801 |
| 2023-06-07 | 5.520 | 5.700 | 5.410 | 5.520 | 5.416 | 28,313,103 |
| 2023-06-06 | 5.620 | 5.680 | 5.460 | 5.470 | 5.367 | 34,977,811 |
| 2023-06-05 | 5.590 | 5.780 | 5.490 | 5.560 | 5.455 | 48,559,212 |
| 2023-06-02 | 5.150 | 5.650 | 5.110 | 5.650 | 5.544 | 36,225,045 |
| 2023-06-01 | 5.170 | 5.230 | 5.100 | 5.140 | 5.043 | 14,950,244 |
| 2023-05-31 | 5.100 | 5.250 | 5.040 | 5.210 | 5.112 | 20,489,400 |
| 2023-05-30 | 5.100 | 5.210 | 5.060 | 5.150 | 5.053 | 22,970,100 |
| 2023-05-29 | 4.960 | 5.170 | 4.890 | 5.160 | 5.063 | 31,111,911 |
| 2023-05-26 | 5.000 | 5.000 | 4.840 | 4.960 | 4.867 | 9,901,401 |
| 2023-05-25 | 5.030 | 5.060 | 4.920 | 5.000 | 4.906 | 13,388,900 |
| 2023-05-24 | 5.120 | 5.130 | 5.010 | 5.040 | 4.945 | 14,100,800 |
| 2023-05-23 | 5.230 | 5.240 | 5.080 | 5.080 | 4.984 | 15,473,400 |
| 2023-05-22 | 5.130 | 5.250 | 5.120 | 5.250 | 5.151 | 22,692,108 |
| 2023-05-19 | 5.190 | 5.340 | 5.120 | 5.200 | 5.102 | 44,197,941 |
| 2023-05-18 | 4.750 | 5.180 | 4.720 | 5.180 | 5.083 | 30,156,611 |
| 2023-05-17 | 4.860 | 4.910 | 4.660 | 4.710 | 4.621 | 17,793,296 |
| 2023-05-16 | 4.930 | 4.950 | 4.870 | 4.890 | 4.798 | 7,052,457 |
| 2023-05-15 | 4.910 | 4.970 | 4.860 | 4.960 | 4.867 | 9,921,900 |
| 2023-05-12 | 5.000 | 5.000 | 4.900 | 4.910 | 4.818 | 8,617,684 |
| 2023-05-11 | 5.000 | 5.040 | 4.950 | 5.010 | 4.916 | 10,387,584 |
| 2023-05-10 | 4.950 | 5.000 | 4.860 | 5.000 | 4.906 | 12,488,799 |
| 2023-05-09 | 5.000 | 5.070 | 4.900 | 4.950 | 4.857 | 16,983,321 |
| 2023-05-08 | 5.080 | 5.080 | 4.980 | 5.030 | 4.935 | 18,734,901 |
| 2023-05-05 | 5.040 | 5.090 | 4.860 | 5.090 | 4.994 | 22,189,700 |
| 2023-05-04 | 4.950 | 5.050 | 4.910 | 5.050 | 4.955 | 20,636,684 |
| 2023-04-28 | 4.910 | 5.080 | 4.840 | 5.020 | 4.926 | 25,691,538 |
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.