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
2022-02-07	5.050	5.230	4.970	5.150	4.971	14,039,000
2022-01-28	4.940	5.110	4.850	4.970	4.798	11,296,476
2022-01-27	5.060	5.060	4.880	4.900	4.730	9,763,700
2022-01-26	4.960	5.060	4.930	5.050	4.875	11,783,385
2022-01-25	5.150	5.240	4.960	4.980	4.807	13,136,710
2022-01-24	5.220	5.360	5.100	5.160	4.981	10,806,000
2022-01-21	5.180	5.250	5.100	5.180	5.000	11,096,200
2022-01-20	5.410	5.410	5.160	5.190	5.010	19,760,118
2022-01-19	5.400	5.470	5.320	5.390	5.203	15,012,701
2022-01-18	5.540	5.570	5.350	5.430	5.242	17,089,712
2022-01-17	5.620	5.670	5.530	5.560	5.367	14,214,400
2022-01-14	5.620	5.800	5.500	5.510	5.319	17,417,289
2022-01-13	5.730	5.760	5.590	5.640	5.444	12,921,181
2022-01-12	5.660	5.770	5.570	5.710	5.512	17,804,489
2022-01-11	5.850	5.860	5.560	5.610	5.415	20,852,226
2022-01-10	6.060	6.060	5.750	5.790	5.589	19,766,844
2022-01-07	6.130	6.260	5.980	5.990	5.782	17,441,353
2022-01-06	5.880	6.290	5.850	6.190	5.975	26,870,097
2022-01-05	6.140	6.160	5.780	5.950	5.744	29,442,776
2022-01-04	6.180	6.260	6.120	6.150	5.937	26,123,973
2021-12-31	6.290	6.450	6.160	6.160	5.946	28,981,741
2021-12-30	6.500	6.590	6.330	6.360	6.139	21,955,121
2021-12-29	6.520	6.770	6.290	6.520	6.294	33,185,247
2021-12-28	6.440	6.630	6.310	6.500	6.274	24,200,401
2021-12-27	6.200	6.570	5.970	6.440	6.217	41,033,069
2021-12-24	6.480	6.710	6.170	6.200	5.985	42,366,641
2021-12-23	7.040	7.200	6.510	6.510	6.284	52,019,737
2021-12-22	7.680	7.780	7.000	7.230	6.979	53,489,402
2021-12-21	7.970	8.270	7.260	7.630	7.365	68,333,192
2021-12-20	7.440	7.780	7.350	7.780	7.510	71,378,245
2021-12-17	7.700	7.750	7.010	7.070	6.825	60,065,643
2021-12-16	7.600	8.280	7.550	7.760	7.491	63,469,663
2021-12-15	7.950	8.090	7.600	7.680	7.414	68,532,917
2021-12-14	7.610	8.480	7.570	8.200	7.916	92,719,368
2021-12-13	6.970	7.710	6.600	7.710	7.443	66,108,360
2021-12-10	7.350	7.500	6.960	7.010	6.767	44,765,961
2021-12-09	7.560	7.800	6.860	7.630	7.365	75,920,826
2021-12-08	6.710	7.620	6.600	7.620	7.356	88,254,920
2021-12-07	7.360	7.510	6.720	6.930	6.690	67,229,196
2021-12-06	7.200	7.870	6.800	7.470	7.211	80,286,104
2021-12-03	6.410	7.250	6.390	7.250	6.998	60,889,120
2021-12-02	6.010	6.750	6.010	6.590	6.361	59,417,966
2021-12-01	5.620	6.140	5.440	6.140	5.927	55,115,958
2021-11-30	5.560	5.740	5.370	5.580	5.386	39,288,399
2021-11-29	5.430	5.960	5.340	5.690	5.493	59,335,214
2021-11-26	4.910	5.420	4.890	5.420	5.232	29,336,930
2021-11-25	5.000	5.120	4.880	4.930	4.759	19,687,974
2021-11-24	4.880	5.260	4.860	5.120	4.942	37,954,537
2021-11-23	4.650	5.080	4.640	5.080	4.904	38,940,266
2021-11-22	4.250	4.730	4.250	4.620	4.460	34,950,193
2021-11-19	4.270	4.340	4.140	4.300	4.151	15,337,296
2021-11-18	4.520	4.530	4.220	4.320	4.170	32,326,017
2021-11-17	4.160	4.590	4.150	4.590	4.431	36,923,090
2021-11-16	4.210	4.210	4.080	4.170	4.025	12,007,270
2021-11-15	3.890	4.230	3.890	4.180	4.035	17,767,000
2021-11-12	3.920	3.930	3.840	3.880	3.745	5,806,500
2021-11-11	3.790	4.030	3.770	3.880	3.745	11,817,783
2021-11-10	3.770	3.820	3.740	3.810	3.678	6,987,605
2021-11-09	3.710	3.800	3.700	3.770	3.639	6,258,658
2021-11-08	3.650	3.770	3.570	3.770	3.639	10,550,796

← NewerPage 20 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.