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
2025-04-23	4.510	4.570	4.480	4.510	4.510	6,959,300
2025-04-22	4.440	4.500	4.420	4.500	4.500	5,994,100
2025-04-21	4.390	4.450	4.340	4.440	4.440	7,967,000
2025-04-18	4.400	4.440	4.370	4.430	4.430	4,590,500
2025-04-17	4.310	4.460	4.290	4.420	4.420	8,039,210
2025-04-16	4.370	4.400	4.240	4.350	4.350	7,522,665
2025-04-15	4.350	4.400	4.290	4.400	4.400	6,592,003
2025-04-14	4.290	4.390	4.280	4.350	4.350	8,440,436
2025-04-11	4.210	4.440	4.190	4.280	4.280	12,737,280
2025-04-10	4.200	4.310	4.180	4.240	4.240	14,148,369
2025-04-09	4.000	4.180	3.830	4.140	4.140	12,462,449
2025-04-08	4.210	4.230	3.990	4.080	4.080	16,884,000
2025-04-07	4.500	4.520	4.230	4.230	4.230	11,902,700
2025-04-03	4.670	4.750	4.640	4.700	4.700	6,982,300
2025-04-02	4.670	4.740	4.650	4.710	4.710	5,035,078
2025-04-01	4.640	4.720	4.640	4.670	4.670	7,211,000
2025-03-31	4.760	4.760	4.590	4.640	4.640	8,385,051
2025-03-28	4.870	4.870	4.750	4.780	4.780	6,675,000
2025-03-27	4.880	4.920	4.800	4.870	4.870	6,825,100
2025-03-26	4.820	4.930	4.790	4.920	4.920	8,397,100
2025-03-25	4.790	4.870	4.750	4.830	4.830	8,368,700
2025-03-24	4.930	4.990	4.720	4.830	4.830	10,643,400
2025-03-21	5.020	5.070	4.940	4.960	4.960	12,481,600
2025-03-20	4.910	5.140	4.890	5.040	5.040	18,938,330
2025-03-19	4.930	4.960	4.880	4.910	4.910	6,763,100
2025-03-18	4.920	4.950	4.880	4.930	4.930	5,617,300
2025-03-17	4.950	4.990	4.900	4.930	4.930	10,794,300
2025-03-14	4.760	4.920	4.740	4.920	4.920	12,342,500
2025-03-13	4.800	4.820	4.700	4.780	4.780	9,591,104
2025-03-12	4.770	4.790	4.740	4.770	4.770	8,022,386
2025-03-11	4.690	4.780	4.650	4.760	4.760	8,003,658
2025-03-10	4.680	4.730	4.660	4.710	4.710	5,253,357
2025-03-07	4.730	4.750	4.640	4.670	4.670	6,391,179
2025-03-06	4.650	4.750	4.620	4.750	4.750	8,238,500
2025-03-05	4.710	4.720	4.560	4.660	4.660	7,841,200
2025-03-04	4.630	4.710	4.610	4.690	4.690	5,002,052
2025-03-03	4.650	4.720	4.620	4.660	4.660	6,451,700
2025-02-28	4.750	4.770	4.630	4.640	4.640	7,929,700
2025-02-27	4.780	4.850	4.710	4.790	4.790	8,199,700
2025-02-26	4.710	4.790	4.710	4.790	4.790	9,111,684
2025-02-25	4.780	4.800	4.700	4.710	4.710	6,403,400
2025-02-24	4.680	4.780	4.650	4.780	4.780	9,023,287
2025-02-21	4.780	4.780	4.650	4.700	4.700	10,155,163
2025-02-20	4.740	4.780	4.710	4.760	4.760	9,202,081
2025-02-19	4.670	4.750	4.620	4.740	4.740	9,098,596
2025-02-18	4.770	4.780	4.630	4.630	4.630	9,569,400
2025-02-17	4.710	4.820	4.700	4.780	4.780	8,093,700
2025-02-14	4.740	4.760	4.690	4.720	4.720	5,122,200
2025-02-13	4.780	4.780	4.710	4.740	4.740	6,791,800
2025-02-12	4.760	4.800	4.730	4.770	4.770	6,039,294
2025-02-11	4.800	4.800	4.700	4.770	4.770	7,351,795
2025-02-10	4.730	4.790	4.700	4.780	4.780	7,103,877
2025-02-07	4.650	4.760	4.640	4.730	4.730	11,512,901
2025-02-06	4.550	4.670	4.530	4.660	4.660	8,190,201
2025-02-05	4.570	4.590	4.520	4.560	4.560	6,162,000
2025-01-27	4.530	4.690	4.530	4.560	4.560	7,634,100
2025-01-24	4.490	4.550	4.420	4.530	4.530	8,212,279
2025-01-23	4.490	4.580	4.460	4.460	4.460	8,379,979
2025-01-22	4.570	4.570	4.440	4.460	4.460	9,100,100
2025-01-21	4.670	4.690	4.540	4.590	4.590	8,018,300

← NewerPage 7 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.