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
2023-02-01	4.790	4.870	4.770	4.870	4.778	6,129,900
2023-01-31	4.730	4.800	4.720	4.800	4.710	4,674,300
2023-01-30	4.700	4.760	4.680	4.760	4.670	7,635,300
2023-01-20	4.640	4.660	4.630	4.660	4.572	4,553,000
2023-01-19	4.640	4.640	4.600	4.630	4.543	4,429,000
2023-01-18	4.590	4.630	4.580	4.620	4.533	2,905,600
2023-01-17	4.640	4.640	4.560	4.590	4.504	3,220,900
2023-01-16	4.630	4.650	4.590	4.640	4.553	4,138,400
2023-01-13	4.530	4.620	4.520	4.620	4.533	3,909,600
2023-01-12	4.560	4.570	4.500	4.520	4.435	2,738,200
2023-01-11	4.610	4.620	4.550	4.560	4.474	3,242,300
2023-01-10	4.640	4.650	4.590	4.590	4.504	2,766,600
2023-01-09	4.640	4.660	4.620	4.640	4.553	2,889,300
2023-01-06	4.650	4.660	4.610	4.630	4.543	2,645,800
2023-01-05	4.690	4.690	4.620	4.640	4.553	2,940,379
2023-01-04	4.610	4.730	4.610	4.670	4.582	4,087,400
2023-01-03	4.540	4.650	4.510	4.630	4.543	3,787,900
2022-12-30	4.460	4.540	4.460	4.540	4.455	2,468,300
2022-12-29	4.530	4.550	4.480	4.490	4.406	3,135,310
2022-12-28	4.620	4.630	4.530	4.550	4.464	3,480,031
2022-12-27	4.660	4.660	4.610	4.630	4.543	2,892,000
2022-12-26	4.620	4.680	4.600	4.620	4.533	2,750,941
2022-12-23	4.620	4.680	4.570	4.620	4.533	3,053,700
2022-12-22	4.710	4.770	4.610	4.640	4.553	3,693,501
2022-12-21	4.800	4.800	4.690	4.720	4.631	2,949,400
2022-12-20	4.700	4.810	4.650	4.770	4.680	3,894,201
2022-12-19	4.870	4.910	4.720	4.730	4.641	4,730,800
2022-12-16	4.900	4.920	4.840	4.850	4.759	2,905,000
2022-12-15	4.970	4.980	4.900	4.920	4.827	4,019,700
2022-12-14	4.960	4.990	4.950	4.970	4.877	4,040,400
2022-12-13	4.880	4.970	4.870	4.950	4.857	4,761,300
2022-12-12	4.960	4.990	4.860	4.870	4.778	5,162,500
2022-12-09	4.980	5.010	4.920	4.990	4.896	6,347,102
2022-12-08	4.940	4.970	4.890	4.970	4.877	4,341,100
2022-12-07	4.920	4.940	4.870	4.930	4.837	4,706,700
2022-12-06	4.990	4.990	4.900	4.930	4.837	7,301,790
2022-12-05	4.960	5.000	4.940	4.990	4.896	5,596,500
2022-12-02	4.880	4.950	4.860	4.940	4.847	5,989,400
2022-12-01	4.890	4.910	4.850	4.890	4.798	6,408,900
2022-11-30	4.910	4.950	4.860	4.860	4.769	5,070,511
2022-11-29	4.830	4.950	4.810	4.900	4.808	9,545,309
2022-11-28	4.770	4.790	4.700	4.780	4.690	5,073,300
2022-11-25	4.720	4.800	4.700	4.780	4.690	5,190,000
2022-11-24	4.710	4.770	4.690	4.730	4.641	3,305,200
2022-11-23	4.720	4.720	4.610	4.700	4.612	5,025,500
2022-11-22	4.780	4.810	4.690	4.710	4.621	4,829,200
2022-11-21	4.770	4.780	4.680	4.780	4.690	4,011,847
2022-11-18	4.850	4.860	4.740	4.790	4.700	5,880,153
2022-11-17	4.820	4.860	4.810	4.840	4.749	4,826,801
2022-11-16	4.840	4.860	4.790	4.830	4.739	5,416,201
2022-11-15	4.790	4.850	4.750	4.830	4.739	5,854,001
2022-11-14	4.810	4.890	4.770	4.810	4.720	7,637,055
2022-11-11	4.790	4.890	4.740	4.770	4.680	9,937,317
2022-11-10	4.640	4.740	4.610	4.730	4.641	7,899,800
2022-11-09	4.660	4.700	4.640	4.660	4.572	4,033,505
2022-11-08	4.690	4.710	4.620	4.660	4.572	4,736,400
2022-11-07	4.630	4.690	4.620	4.680	4.592	5,189,843
2022-11-04	4.550	4.640	4.550	4.630	4.543	5,778,401
2022-11-03	4.550	4.590	4.510	4.570	4.484	4,848,151
2022-11-02	4.490	4.650	4.480	4.580	4.494	7,116,300

← NewerPage 16 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.