Jiangsu Chunlan Refrigerating Equipment Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.620 | 4.700 | 4.540 | 4.640 | 4.640 | 10,425,000 |
| 2025-01-17 | 4.630 | 4.670 | 4.540 | 4.580 | 4.580 | 11,049,800 |
| 2025-01-16 | 4.580 | 4.730 | 4.560 | 4.680 | 4.680 | 15,855,800 |
| 2025-01-15 | 4.540 | 4.600 | 4.480 | 4.520 | 4.520 | 11,691,816 |
| 2025-01-14 | 4.330 | 4.580 | 4.330 | 4.550 | 4.550 | 18,722,760 |
| 2025-01-13 | 4.370 | 4.430 | 4.180 | 4.300 | 4.300 | 17,133,500 |
| 2025-01-10 | 4.770 | 4.850 | 4.380 | 4.380 | 4.380 | 31,446,979 |
| 2025-01-09 | 4.860 | 5.100 | 4.770 | 4.790 | 4.790 | 50,385,933 |
| 2025-01-08 | 4.400 | 4.860 | 4.350 | 4.860 | 4.860 | 37,329,138 |
| 2025-01-07 | 4.320 | 4.430 | 4.260 | 4.420 | 4.420 | 7,059,100 |
| 2025-01-06 | 4.310 | 4.390 | 4.130 | 4.290 | 4.290 | 7,288,700 |
| 2025-01-03 | 4.630 | 4.630 | 4.310 | 4.310 | 4.310 | 13,275,080 |
| 2025-01-02 | 4.560 | 4.700 | 4.520 | 4.580 | 4.580 | 8,898,400 |
| 2024-12-31 | 4.640 | 4.700 | 4.550 | 4.580 | 4.580 | 6,020,320 |
| 2024-12-30 | 4.740 | 4.750 | 4.580 | 4.660 | 4.660 | 5,906,500 |
| 2024-12-27 | 4.670 | 4.790 | 4.620 | 4.740 | 4.740 | 7,077,300 |
| 2024-12-26 | 4.570 | 4.700 | 4.560 | 4.660 | 4.660 | 6,831,400 |
| 2024-12-25 | 4.690 | 4.730 | 4.480 | 4.560 | 4.560 | 10,101,900 |
| 2024-12-24 | 4.700 | 4.760 | 4.640 | 4.690 | 4.690 | 10,232,565 |
| 2024-12-23 | 5.020 | 5.050 | 4.640 | 4.660 | 4.660 | 16,871,381 |
| 2024-12-20 | 5.010 | 5.090 | 5.000 | 5.050 | 5.050 | 7,056,937 |
| 2024-12-19 | 5.020 | 5.060 | 4.900 | 5.010 | 5.010 | 8,221,802 |
| 2024-12-18 | 5.080 | 5.120 | 4.950 | 5.060 | 5.060 | 9,782,901 |
| 2024-12-17 | 5.340 | 5.370 | 5.040 | 5.060 | 5.060 | 14,107,900 |
| 2024-12-16 | 5.400 | 5.550 | 5.300 | 5.360 | 5.360 | 11,070,800 |
| 2024-12-13 | 5.450 | 5.530 | 5.330 | 5.370 | 5.370 | 12,751,201 |
| 2024-12-12 | 5.270 | 5.540 | 5.270 | 5.470 | 5.470 | 19,048,261 |
| 2024-12-11 | 5.160 | 5.330 | 5.150 | 5.290 | 5.290 | 16,143,766 |
| 2024-12-10 | 5.260 | 5.290 | 5.160 | 5.190 | 5.190 | 12,723,274 |
| 2024-12-09 | 5.200 | 5.220 | 5.080 | 5.160 | 5.160 | 10,899,065 |
| 2024-12-06 | 5.190 | 5.250 | 5.130 | 5.210 | 5.210 | 12,091,573 |
| 2024-12-05 | 5.170 | 5.220 | 5.140 | 5.200 | 5.200 | 8,494,032 |
| 2024-12-04 | 5.260 | 5.340 | 5.140 | 5.170 | 5.170 | 13,196,963 |
| 2024-12-03 | 5.210 | 5.300 | 5.160 | 5.280 | 5.280 | 13,999,200 |
| 2024-12-02 | 5.110 | 5.260 | 5.100 | 5.230 | 5.230 | 17,461,129 |
| 2024-11-29 | 5.100 | 5.190 | 5.070 | 5.110 | 5.110 | 16,141,266 |
| 2024-11-28 | 5.140 | 5.220 | 5.090 | 5.120 | 5.120 | 13,996,632 |
| 2024-11-27 | 5.100 | 5.180 | 5.010 | 5.160 | 5.160 | 14,998,861 |
| 2024-11-26 | 5.260 | 5.260 | 5.100 | 5.120 | 5.120 | 18,894,675 |
| 2024-11-25 | 5.080 | 5.330 | 4.990 | 5.290 | 5.290 | 28,460,589 |
| 2024-11-22 | 5.070 | 5.250 | 4.990 | 5.020 | 5.020 | 26,107,667 |
| 2024-11-21 | 4.940 | 5.150 | 4.920 | 5.070 | 5.070 | 24,448,041 |
| 2024-11-20 | 4.910 | 4.940 | 4.810 | 4.940 | 4.940 | 16,042,676 |
| 2024-11-19 | 4.930 | 5.000 | 4.750 | 4.900 | 4.900 | 23,193,697 |
| 2024-11-18 | 5.010 | 5.390 | 4.900 | 4.920 | 4.920 | 37,065,610 |
| 2024-11-15 | 4.760 | 5.170 | 4.750 | 4.980 | 4.980 | 39,054,729 |
| 2024-11-14 | 4.920 | 4.930 | 4.730 | 4.750 | 4.750 | 8,762,072 |
| 2024-11-13 | 4.880 | 4.950 | 4.810 | 4.900 | 4.900 | 8,183,025 |
| 2024-11-12 | 4.900 | 4.990 | 4.820 | 4.880 | 4.880 | 12,705,532 |
| 2024-11-11 | 4.880 | 4.900 | 4.810 | 4.890 | 4.890 | 10,303,064 |
| 2024-11-08 | 4.970 | 4.990 | 4.840 | 4.890 | 4.890 | 14,325,291 |
| 2024-11-07 | 4.740 | 4.960 | 4.690 | 4.950 | 4.950 | 16,291,701 |
| 2024-11-06 | 4.740 | 4.780 | 4.670 | 4.750 | 4.750 | 11,254,588 |
| 2024-11-05 | 4.600 | 4.760 | 4.590 | 4.740 | 4.740 | 13,872,371 |
| 2024-11-04 | 4.580 | 4.610 | 4.510 | 4.610 | 4.610 | 11,338,058 |
| 2024-11-01 | 4.760 | 4.790 | 4.560 | 4.570 | 4.570 | 15,955,249 |
| 2024-10-31 | 4.710 | 4.840 | 4.710 | 4.780 | 4.780 | 13,367,801 |
| 2024-10-30 | 4.710 | 4.790 | 4.630 | 4.690 | 4.690 | 13,253,875 |
| 2024-10-29 | 4.900 | 4.930 | 4.710 | 4.720 | 4.720 | 15,565,779 |
| 2024-10-28 | 4.690 | 4.890 | 4.680 | 4.880 | 4.880 | 15,584,167 |
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.