Jiangsu Chunlan Refrigerating Equipment Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.680 | 6.040 | 5.600 | 5.960 | 5.753 | 45,476,460 |
| 2022-05-06 | 6.300 | 6.530 | 5.990 | 5.990 | 5.782 | 48,061,777 |
| 2022-05-05 | 6.640 | 7.070 | 6.500 | 6.660 | 6.429 | 61,768,791 |
| 2022-04-29 | 6.490 | 7.140 | 6.290 | 6.830 | 6.593 | 76,990,546 |
| 2022-04-28 | 6.000 | 6.730 | 5.820 | 6.490 | 6.265 | 73,019,108 |
| 2022-04-27 | 5.630 | 6.460 | 5.550 | 6.120 | 5.908 | 63,682,892 |
| 2022-04-26 | 5.870 | 6.140 | 5.450 | 5.990 | 5.782 | 56,989,667 |
| 2022-04-25 | 5.790 | 6.480 | 5.610 | 5.850 | 5.647 | 70,373,791 |
| 2022-04-22 | 5.340 | 6.180 | 5.340 | 6.180 | 5.966 | 69,775,347 |
| 2022-04-21 | 5.750 | 5.900 | 5.440 | 5.620 | 5.425 | 70,592,758 |
| 2022-04-20 | 4.930 | 5.420 | 4.890 | 5.420 | 5.232 | 20,936,900 |
| 2022-04-19 | 5.040 | 5.040 | 4.880 | 4.930 | 4.759 | 6,818,100 |
| 2022-04-18 | 5.010 | 5.020 | 4.840 | 4.980 | 4.807 | 9,690,300 |
| 2022-04-15 | 5.150 | 5.160 | 4.930 | 5.010 | 4.836 | 12,543,500 |
| 2022-04-14 | 5.130 | 5.240 | 5.120 | 5.140 | 4.962 | 12,614,800 |
| 2022-04-13 | 5.070 | 5.150 | 4.980 | 5.140 | 4.962 | 13,731,555 |
| 2022-04-12 | 4.880 | 5.050 | 4.780 | 5.040 | 4.865 | 9,448,542 |
| 2022-04-11 | 4.930 | 5.050 | 4.870 | 4.900 | 4.730 | 8,171,900 |
| 2022-04-08 | 4.940 | 5.020 | 4.890 | 5.010 | 4.836 | 8,755,300 |
| 2022-04-07 | 5.010 | 5.090 | 4.960 | 4.960 | 4.788 | 9,557,510 |
| 2022-04-06 | 4.990 | 5.140 | 4.950 | 5.100 | 4.923 | 11,230,652 |
| 2022-04-01 | 5.000 | 5.040 | 4.940 | 4.990 | 4.817 | 7,087,142 |
| 2022-03-31 | 4.930 | 5.080 | 4.850 | 4.990 | 4.817 | 10,523,424 |
| 2022-03-30 | 4.920 | 4.960 | 4.820 | 4.890 | 4.720 | 8,201,900 |
| 2022-03-29 | 4.970 | 5.080 | 4.890 | 4.890 | 4.720 | 9,098,817 |
| 2022-03-28 | 5.020 | 5.060 | 4.950 | 4.990 | 4.817 | 6,698,001 |
| 2022-03-25 | 5.010 | 5.100 | 5.000 | 5.090 | 4.913 | 7,413,003 |
| 2022-03-24 | 5.010 | 5.070 | 4.960 | 5.010 | 4.836 | 7,881,673 |
| 2022-03-23 | 5.020 | 5.140 | 4.990 | 5.040 | 4.865 | 10,440,458 |
| 2022-03-22 | 4.870 | 5.030 | 4.830 | 5.000 | 4.827 | 10,702,000 |
| 2022-03-21 | 4.880 | 4.900 | 4.790 | 4.860 | 4.691 | 7,651,058 |
| 2022-03-18 | 4.750 | 4.890 | 4.690 | 4.850 | 4.682 | 9,948,200 |
| 2022-03-17 | 4.580 | 4.800 | 4.580 | 4.740 | 4.576 | 13,538,300 |
| 2022-03-16 | 4.490 | 4.610 | 4.380 | 4.580 | 4.421 | 13,354,650 |
| 2022-03-15 | 4.700 | 4.720 | 4.410 | 4.420 | 4.267 | 11,561,300 |
| 2022-03-14 | 4.840 | 4.870 | 4.690 | 4.690 | 4.527 | 8,186,800 |
| 2022-03-11 | 4.840 | 4.880 | 4.650 | 4.840 | 4.672 | 9,377,461 |
| 2022-03-10 | 4.840 | 4.950 | 4.790 | 4.850 | 4.682 | 11,649,050 |
| 2022-03-09 | 4.970 | 4.980 | 4.560 | 4.750 | 4.585 | 15,180,301 |
| 2022-03-08 | 5.090 | 5.120 | 4.930 | 4.930 | 4.759 | 12,641,504 |
| 2022-03-07 | 5.150 | 5.190 | 5.050 | 5.130 | 4.952 | 10,343,659 |
| 2022-03-04 | 5.290 | 5.330 | 5.120 | 5.160 | 4.981 | 12,984,078 |
| 2022-03-03 | 5.210 | 5.420 | 5.200 | 5.310 | 5.126 | 23,446,421 |
| 2022-03-02 | 5.090 | 5.270 | 5.070 | 5.180 | 5.000 | 13,336,265 |
| 2022-03-01 | 5.130 | 5.150 | 5.060 | 5.120 | 4.942 | 7,159,677 |
| 2022-02-28 | 5.180 | 5.190 | 5.020 | 5.100 | 4.923 | 13,224,143 |
| 2022-02-25 | 5.030 | 5.300 | 5.010 | 5.190 | 5.010 | 21,803,819 |
| 2022-02-24 | 5.120 | 5.150 | 4.880 | 4.990 | 4.817 | 17,097,081 |
| 2022-02-23 | 5.130 | 5.170 | 5.080 | 5.150 | 4.971 | 13,467,742 |
| 2022-02-22 | 5.370 | 5.460 | 5.100 | 5.130 | 4.952 | 29,854,504 |
| 2022-02-21 | 5.070 | 5.410 | 5.070 | 5.410 | 5.222 | 26,893,336 |
| 2022-02-18 | 4.980 | 5.090 | 4.920 | 5.080 | 4.904 | 13,021,167 |
| 2022-02-17 | 5.060 | 5.320 | 5.000 | 5.020 | 4.846 | 26,072,421 |
| 2022-02-16 | 5.010 | 5.090 | 4.960 | 5.060 | 4.884 | 10,769,200 |
| 2022-02-15 | 5.080 | 5.110 | 4.920 | 4.990 | 4.817 | 10,221,300 |
| 2022-02-14 | 5.010 | 5.170 | 4.930 | 5.070 | 4.894 | 12,853,157 |
| 2022-02-11 | 5.120 | 5.120 | 4.970 | 5.010 | 4.836 | 12,893,126 |
| 2022-02-10 | 5.140 | 5.180 | 5.070 | 5.110 | 4.933 | 13,844,079 |
| 2022-02-09 | 5.180 | 5.200 | 5.100 | 5.140 | 4.962 | 16,471,600 |
| 2022-02-08 | 5.180 | 5.210 | 5.060 | 5.170 | 4.991 | 11,872,600 |
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.