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
2023-04-27	4.880	5.020	4.860	4.950	4.857	21,419,152
2023-04-26	5.000	5.010	4.820	4.900	4.808	24,746,866
2023-04-25	4.990	5.050	4.850	5.050	4.955	32,126,106
2023-04-24	5.100	5.170	4.980	5.030	4.935	42,856,497
2023-04-21	5.010	5.350	4.870	5.240	5.141	66,825,476
2023-04-20	4.490	4.940	4.470	4.940	4.847	25,164,732
2023-04-19	4.540	4.560	4.480	4.490	4.406	4,002,005
2023-04-18	4.490	4.560	4.480	4.550	4.464	6,224,700
2023-04-17	4.440	4.510	4.440	4.510	4.425	4,754,900
2023-04-14	4.460	4.490	4.420	4.450	4.366	3,664,300
2023-04-13	4.490	4.490	4.450	4.460	4.376	4,154,200
2023-04-12	4.480	4.500	4.460	4.490	4.406	3,043,184
2023-04-11	4.520	4.520	4.450	4.470	4.386	5,695,200
2023-04-10	4.580	4.580	4.500	4.520	4.435	5,737,100
2023-04-07	4.570	4.600	4.560	4.590	4.504	3,024,876
2023-04-06	4.620	4.630	4.550	4.570	4.484	3,874,500
2023-04-04	4.730	4.740	4.610	4.630	4.543	5,889,100
2023-04-03	4.700	4.740	4.630	4.740	4.651	4,907,000
2023-03-31	4.670	4.700	4.620	4.680	4.592	4,240,600
2023-03-30	4.680	4.680	4.560	4.620	4.533	5,637,100
2023-03-29	4.750	4.770	4.670	4.680	4.592	4,532,705
2023-03-28	4.790	4.790	4.740	4.750	4.661	3,350,862
2023-03-27	4.820	4.840	4.740	4.780	4.690	4,283,700
2023-03-24	4.760	4.810	4.740	4.790	4.700	4,256,900
2023-03-23	4.780	4.780	4.730	4.750	4.661	3,478,297
2023-03-22	4.740	4.780	4.740	4.780	4.690	2,410,519
2023-03-21	4.690	4.760	4.680	4.760	4.670	2,463,400
2023-03-20	4.720	4.750	4.680	4.690	4.602	3,336,100
2023-03-17	4.720	4.780	4.710	4.720	4.631	3,287,697
2023-03-16	4.740	4.770	4.710	4.710	4.621	2,740,497
2023-03-15	4.680	4.770	4.680	4.750	4.661	2,977,945
2023-03-14	4.750	4.750	4.650	4.670	4.582	3,969,765
2023-03-13	4.770	4.800	4.710	4.750	4.661	3,309,301
2023-03-10	4.810	4.870	4.770	4.770	4.680	4,834,200
2023-03-09	4.880	4.880	4.830	4.850	4.759	3,082,100
2023-03-08	4.830	4.870	4.810	4.860	4.769	2,986,300
2023-03-07	4.940	4.940	4.810	4.810	4.720	5,670,884
2023-03-06	4.980	4.980	4.920	4.940	4.847	3,427,201
2023-03-03	4.970	4.980	4.930	4.980	4.886	3,115,000
2023-03-02	4.960	4.980	4.940	4.970	4.877	3,614,387
2023-03-01	4.940	4.970	4.910	4.960	4.867	4,634,873
2023-02-28	4.920	4.950	4.900	4.930	4.837	2,955,500
2023-02-27	4.930	4.960	4.900	4.920	4.827	3,261,500
2023-02-24	4.940	4.950	4.880	4.940	4.847	3,723,801
2023-02-23	4.930	4.960	4.910	4.950	4.857	4,868,452
2023-02-22	4.920	4.930	4.900	4.930	4.837	3,098,700
2023-02-21	4.930	4.930	4.870	4.920	4.827	4,154,300
2023-02-20	4.850	4.920	4.830	4.910	4.818	4,619,490
2023-02-17	4.810	4.900	4.810	4.850	4.759	4,828,801
2023-02-16	4.920	4.940	4.780	4.810	4.720	7,029,000
2023-02-15	4.940	4.960	4.880	4.930	4.837	3,440,500
2023-02-14	4.940	4.940	4.910	4.940	4.847	3,249,301
2023-02-13	4.920	4.930	4.880	4.920	4.827	4,487,343
2023-02-10	4.900	4.950	4.880	4.920	4.827	4,917,100
2023-02-09	4.850	4.900	4.840	4.890	4.798	3,955,900
2023-02-08	4.860	4.890	4.840	4.840	4.749	3,531,001
2023-02-07	4.830	4.860	4.800	4.860	4.769	5,275,786
2023-02-06	4.800	4.850	4.780	4.820	4.729	4,337,300
2023-02-03	4.820	4.830	4.740	4.820	4.729	4,844,500
2023-02-02	4.880	4.880	4.810	4.830	4.739	4,415,600

← NewerPage 15 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.