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
2022-08-01	5.950	6.070	5.900	5.970	5.858	13,471,200
2022-07-29	6.090	6.110	5.980	5.990	5.877	15,457,600
2022-07-28	6.110	6.210	6.070	6.090	5.975	17,105,463
2022-07-27	6.170	6.180	6.060	6.090	5.975	17,490,343
2022-07-26	6.050	6.220	5.840	6.190	6.074	29,874,533
2022-07-25	6.100	6.210	5.980	6.040	5.926	26,345,200
2022-07-22	5.980	6.190	5.920	6.140	6.024	23,004,562
2022-07-21	6.080	6.090	5.950	5.950	5.838	19,986,652
2022-07-20	6.190	6.190	6.060	6.080	5.966	21,152,275
2022-07-19	6.170	6.250	6.080	6.180	6.064	25,052,287
2022-07-18	6.160	6.270	6.020	6.180	6.064	31,295,900
2022-07-15	6.220	6.430	5.970	6.160	6.044	46,438,103
2022-07-14	6.350	6.650	6.170	6.280	6.162	56,772,155
2022-07-13	6.190	6.490	6.080	6.110	5.995	56,925,807
2022-07-12	6.000	6.170	5.900	6.030	5.917	36,695,101
2022-07-11	5.850	6.080	5.850	6.000	5.887	38,005,073
2022-07-08	5.610	6.030	5.540	5.850	5.740	33,484,865
2022-07-07	5.490	5.610	5.430	5.560	5.455	12,476,300
2022-07-06	5.580	5.580	5.420	5.470	5.367	10,662,790
2022-07-05	5.720	5.750	5.520	5.550	5.446	13,540,301
2022-07-04	5.700	5.730	5.570	5.700	5.593	12,186,212
2022-07-01	5.770	5.800	5.550	5.680	5.573	15,310,491
2022-06-30	5.790	5.860	5.700	5.710	5.603	16,724,582
2022-06-29	5.980	5.980	5.790	5.790	5.681	16,755,576
2022-06-28	6.030	6.040	5.940	5.980	5.867	16,254,255
2022-06-27	6.100	6.120	5.990	6.030	5.917	24,525,239
2022-06-24	5.940	6.250	5.850	6.130	6.015	37,548,900
2022-06-23	5.890	5.980	5.820	5.910	5.799	22,897,675
2022-06-22	6.140	6.160	5.880	5.900	5.789	25,199,401
2022-06-21	6.240	6.340	6.030	6.110	5.995	44,762,807
2022-06-20	6.110	6.730	6.050	6.370	6.250	75,119,475
2022-06-17	5.520	6.130	5.380	6.130	6.015	49,817,146
2022-06-16	5.340	5.860	5.310	5.570	5.465	31,714,528
2022-06-15	5.390	5.440	5.320	5.340	5.240	13,251,210
2022-06-14	5.430	5.430	5.200	5.370	5.269	15,006,403
2022-06-13	5.490	5.590	5.360	5.410	5.308	13,528,194
2022-06-10	5.390	5.540	5.360	5.520	5.416	10,666,816
2022-06-09	5.570	5.610	5.410	5.420	5.318	15,050,493
2022-06-08	5.810	5.870	5.510	5.580	5.475	18,960,200
2022-06-07	5.980	5.980	5.730	5.800	5.691	20,465,000
2022-06-06	5.660	6.020	5.600	6.000	5.887	24,629,782
2022-06-02	5.860	5.860	5.670	5.690	5.583	16,100,100
2022-06-01	5.810	6.020	5.720	5.780	5.671	16,422,986
2022-05-31	5.830	5.900	5.790	5.870	5.666	13,235,612
2022-05-30	6.080	6.090	5.780	5.880	5.676	24,916,100
2022-05-27	6.160	6.300	5.990	6.070	5.859	19,258,144
2022-05-26	6.080	6.130	5.830	6.110	5.898	20,957,749
2022-05-25	5.880	6.110	5.850	6.060	5.850	22,390,201
2022-05-24	6.600	6.630	5.980	5.980	5.773	41,958,650
2022-05-23	6.590	6.730	6.450	6.640	6.410	29,594,937
2022-05-20	6.760	6.880	6.600	6.640	6.410	32,801,234
2022-05-19	6.610	7.060	6.520	6.710	6.477	40,554,081
2022-05-18	6.800	7.130	6.720	6.850	6.612	43,643,686
2022-05-17	6.840	7.050	6.640	6.730	6.497	52,226,806
2022-05-16	6.520	7.210	6.180	7.060	6.815	84,951,579
2022-05-13	6.600	7.100	6.510	6.550	6.323	93,024,863
2022-05-12	5.800	6.450	5.710	6.450	6.226	64,050,177
2022-05-11	6.090	6.180	5.800	5.860	5.657	46,227,476
2022-05-10	5.840	6.200	5.760	6.120	5.908	45,521,299
2022-05-09	5.680	6.040	5.600	5.960	5.753	45,476,460

← NewerPage 18 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.