Jiangsu Chunlan Refrigerating Equipment Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.400 | 5.460 | 5.320 | 5.410 | 5.410 | 9,839,787 |
| 2025-07-21 | 5.300 | 5.400 | 5.280 | 5.390 | 5.390 | 8,684,100 |
| 2025-07-18 | 5.310 | 5.320 | 5.230 | 5.300 | 5.300 | 8,225,487 |
| 2025-07-17 | 5.350 | 5.380 | 5.280 | 5.290 | 5.290 | 9,661,280 |
| 2025-07-16 | 5.290 | 5.340 | 5.250 | 5.310 | 5.310 | 7,296,089 |
| 2025-07-15 | 5.370 | 5.400 | 5.200 | 5.290 | 5.290 | 12,600,736 |
| 2025-07-14 | 5.280 | 5.510 | 5.260 | 5.400 | 5.400 | 17,344,800 |
| 2025-07-11 | 5.350 | 5.370 | 5.220 | 5.280 | 5.280 | 12,531,094 |
| 2025-07-10 | 5.350 | 5.390 | 5.290 | 5.370 | 5.370 | 10,836,980 |
| 2025-07-09 | 5.350 | 5.510 | 5.300 | 5.340 | 5.340 | 15,313,351 |
| 2025-07-08 | 5.600 | 5.620 | 5.350 | 5.380 | 5.380 | 21,454,046 |
| 2025-07-07 | 5.470 | 5.740 | 5.350 | 5.490 | 5.490 | 32,873,016 |
| 2025-07-04 | 5.360 | 5.490 | 5.280 | 5.290 | 5.290 | 16,667,422 |
| 2025-07-03 | 5.310 | 5.540 | 5.250 | 5.370 | 5.370 | 22,904,910 |
| 2025-07-02 | 5.280 | 5.310 | 5.230 | 5.290 | 5.290 | 10,093,400 |
| 2025-07-01 | 5.190 | 5.340 | 5.180 | 5.290 | 5.290 | 19,269,526 |
| 2025-06-30 | 5.170 | 5.270 | 5.100 | 5.200 | 5.200 | 14,637,500 |
| 2025-06-27 | 5.170 | 5.220 | 5.070 | 5.170 | 5.170 | 19,298,132 |
| 2025-06-26 | 5.220 | 5.260 | 5.070 | 5.080 | 5.080 | 37,057,744 |
| 2025-06-25 | 4.990 | 5.450 | 4.990 | 5.240 | 5.240 | 48,168,934 |
| 2025-06-24 | 4.780 | 4.960 | 4.760 | 4.950 | 4.950 | 9,856,200 |
| 2025-06-23 | 4.740 | 4.790 | 4.680 | 4.770 | 4.770 | 5,314,800 |
| 2025-06-20 | 4.760 | 4.790 | 4.720 | 4.740 | 4.740 | 4,447,984 |
| 2025-06-19 | 4.820 | 4.860 | 4.710 | 4.750 | 4.750 | 5,762,200 |
| 2025-06-18 | 4.880 | 4.880 | 4.800 | 4.840 | 4.840 | 4,403,300 |
| 2025-06-17 | 4.870 | 4.900 | 4.840 | 4.870 | 4.870 | 4,694,000 |
| 2025-06-16 | 4.800 | 4.910 | 4.800 | 4.870 | 4.870 | 6,331,300 |
| 2025-06-13 | 4.900 | 4.920 | 4.810 | 4.830 | 4.830 | 7,136,284 |
| 2025-06-12 | 4.880 | 4.930 | 4.870 | 4.910 | 4.910 | 5,211,700 |
| 2025-06-11 | 4.910 | 4.940 | 4.890 | 4.900 | 4.900 | 4,687,484 |
| 2025-06-10 | 4.940 | 4.970 | 4.830 | 4.900 | 4.900 | 8,131,700 |
| 2025-06-09 | 5.000 | 5.050 | 4.960 | 5.040 | 5.040 | 7,596,601 |
| 2025-06-06 | 4.980 | 5.000 | 4.940 | 5.000 | 5.000 | 5,682,701 |
| 2025-06-05 | 4.940 | 5.090 | 4.940 | 4.980 | 4.980 | 9,378,787 |
| 2025-06-04 | 4.920 | 4.960 | 4.900 | 4.950 | 4.950 | 5,486,600 |
| 2025-06-03 | 4.880 | 4.920 | 4.840 | 4.900 | 4.900 | 4,677,500 |
| 2025-05-30 | 4.920 | 4.960 | 4.860 | 4.880 | 4.880 | 5,983,400 |
| 2025-05-29 | 4.920 | 4.960 | 4.880 | 4.930 | 4.930 | 6,409,050 |
| 2025-05-28 | 4.940 | 4.950 | 4.870 | 4.900 | 4.900 | 5,094,986 |
| 2025-05-27 | 4.880 | 4.930 | 4.830 | 4.910 | 4.910 | 7,456,686 |
| 2025-05-26 | 4.850 | 4.910 | 4.840 | 4.860 | 4.860 | 6,401,786 |
| 2025-05-23 | 4.910 | 4.950 | 4.800 | 4.850 | 4.850 | 8,446,420 |
| 2025-05-22 | 5.000 | 5.030 | 4.870 | 4.890 | 4.890 | 8,948,600 |
| 2025-05-21 | 5.030 | 5.050 | 4.960 | 4.990 | 4.990 | 6,602,600 |
| 2025-05-20 | 5.010 | 5.130 | 4.970 | 5.040 | 5.040 | 9,217,514 |
| 2025-05-19 | 4.860 | 5.020 | 4.770 | 5.010 | 5.010 | 15,564,600 |
| 2025-05-16 | 4.910 | 5.150 | 4.840 | 4.890 | 4.890 | 19,281,803 |
| 2025-05-15 | 4.880 | 4.960 | 4.870 | 4.940 | 4.940 | 12,226,700 |
| 2025-05-14 | 4.780 | 4.930 | 4.730 | 4.880 | 4.880 | 15,875,201 |
| 2025-05-13 | 4.850 | 4.860 | 4.760 | 4.790 | 4.790 | 7,347,500 |
| 2025-05-12 | 4.820 | 4.840 | 4.750 | 4.820 | 4.820 | 9,774,072 |
| 2025-05-09 | 4.730 | 4.840 | 4.680 | 4.820 | 4.820 | 13,261,900 |
| 2025-05-08 | 4.670 | 4.740 | 4.650 | 4.730 | 4.730 | 6,217,600 |
| 2025-05-07 | 4.670 | 4.740 | 4.650 | 4.700 | 4.700 | 8,421,700 |
| 2025-05-06 | 4.610 | 4.660 | 4.530 | 4.650 | 4.650 | 9,146,300 |
| 2025-04-30 | 4.580 | 4.650 | 4.520 | 4.520 | 4.520 | 7,397,300 |
| 2025-04-29 | 4.510 | 4.590 | 4.440 | 4.540 | 4.540 | 10,294,489 |
| 2025-04-28 | 4.550 | 4.780 | 4.530 | 4.530 | 4.530 | 13,581,500 |
| 2025-04-25 | 4.510 | 4.780 | 4.500 | 4.600 | 4.600 | 13,943,487 |
| 2025-04-24 | 4.500 | 4.550 | 4.460 | 4.510 | 4.510 | 7,305,901 |
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.