Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.510 | 3.600 | 3.500 | 3.580 | 3.580 | 19,353,750 |
| 2024-07-26 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 19,980,250 |
| 2024-07-25 | 3.370 | 3.410 | 3.300 | 3.370 | 3.370 | 11,110,800 |
| 2024-07-24 | 3.380 | 3.450 | 3.350 | 3.370 | 3.370 | 11,488,300 |
| 2024-07-23 | 3.470 | 3.510 | 3.390 | 3.400 | 3.400 | 10,338,200 |
| 2024-07-22 | 3.450 | 3.510 | 3.440 | 3.490 | 3.490 | 10,297,120 |
| 2024-07-19 | 3.420 | 3.480 | 3.420 | 3.450 | 3.450 | 10,163,920 |
| 2024-07-18 | 3.410 | 3.470 | 3.360 | 3.440 | 3.440 | 13,369,023 |
| 2024-07-17 | 3.540 | 3.550 | 3.430 | 3.430 | 3.430 | 17,733,600 |
| 2024-07-16 | 3.530 | 3.590 | 3.510 | 3.560 | 3.560 | 14,596,053 |
| 2024-07-15 | 3.700 | 3.750 | 3.540 | 3.570 | 3.570 | 26,650,050 |
| 2024-07-12 | 3.760 | 3.830 | 3.600 | 3.690 | 3.690 | 38,773,534 |
| 2024-07-11 | 3.570 | 3.660 | 3.560 | 3.660 | 3.660 | 29,807,800 |
| 2024-07-10 | 3.380 | 3.620 | 3.360 | 3.550 | 3.550 | 34,151,350 |
| 2024-07-09 | 3.350 | 3.430 | 3.280 | 3.420 | 3.420 | 14,920,927 |
| 2024-07-08 | 3.490 | 3.490 | 3.360 | 3.370 | 3.370 | 13,583,655 |
| 2024-07-05 | 3.440 | 3.540 | 3.370 | 3.510 | 3.510 | 12,967,644 |
| 2024-07-04 | 3.550 | 3.580 | 3.430 | 3.440 | 3.440 | 14,118,155 |
| 2024-07-03 | 3.610 | 3.620 | 3.540 | 3.560 | 3.560 | 10,932,370 |
| 2024-07-02 | 3.620 | 3.650 | 3.590 | 3.620 | 3.620 | 12,700,100 |
| 2024-07-01 | 3.580 | 3.630 | 3.530 | 3.600 | 3.600 | 12,146,500 |
| 2024-06-28 | 3.540 | 3.640 | 3.530 | 3.580 | 3.580 | 11,680,550 |
| 2024-06-27 | 3.610 | 3.640 | 3.550 | 3.550 | 3.550 | 11,535,200 |
| 2024-06-26 | 3.520 | 3.630 | 3.450 | 3.620 | 3.620 | 13,492,600 |
| 2024-06-25 | 3.520 | 3.590 | 3.490 | 3.530 | 3.530 | 13,580,333 |
| 2024-06-24 | 3.670 | 3.680 | 3.530 | 3.530 | 3.530 | 20,643,890 |
| 2024-06-21 | 3.700 | 3.750 | 3.660 | 3.720 | 3.720 | 12,307,000 |
| 2024-06-20 | 3.850 | 3.860 | 3.720 | 3.720 | 3.720 | 24,294,891 |
| 2024-06-19 | 3.860 | 3.970 | 3.810 | 3.880 | 3.880 | 33,872,119 |
| 2024-06-18 | 3.690 | 3.860 | 3.670 | 3.840 | 3.840 | 29,502,420 |
| 2024-06-17 | 3.680 | 3.750 | 3.670 | 3.690 | 3.690 | 13,149,900 |
| 2024-06-14 | 3.690 | 3.720 | 3.650 | 3.710 | 3.710 | 16,079,375 |
| 2024-06-13 | 3.780 | 3.790 | 3.690 | 3.700 | 3.700 | 19,207,227 |
| 2024-06-12 | 3.740 | 3.810 | 3.720 | 3.790 | 3.790 | 21,134,310 |
| 2024-06-11 | 3.690 | 3.750 | 3.600 | 3.730 | 3.730 | 20,832,953 |
| 2024-06-07 | 3.660 | 3.750 | 3.630 | 3.700 | 3.700 | 21,329,503 |
| 2024-06-06 | 3.900 | 3.920 | 3.630 | 3.650 | 3.650 | 47,815,308 |
| 2024-06-05 | 3.890 | 4.010 | 3.880 | 3.900 | 3.900 | 26,917,268 |
| 2024-06-04 | 4.000 | 4.010 | 3.850 | 3.920 | 3.920 | 35,371,788 |
| 2024-06-03 | 4.160 | 4.180 | 3.960 | 4.000 | 4.000 | 41,731,512 |
| 2024-05-31 | 4.100 | 4.180 | 4.070 | 4.140 | 4.140 | 39,653,188 |
| 2024-05-30 | 4.010 | 4.110 | 3.940 | 4.070 | 4.070 | 34,916,360 |
| 2024-05-29 | 4.160 | 4.280 | 4.060 | 4.070 | 4.070 | 54,020,806 |
| 2024-05-28 | 4.270 | 4.320 | 4.180 | 4.200 | 4.200 | 43,339,555 |
| 2024-05-27 | 4.400 | 4.400 | 4.190 | 4.300 | 4.300 | 64,980,755 |
| 2024-05-24 | 4.600 | 4.650 | 4.410 | 4.450 | 4.450 | 110,097,705 |
| 2024-05-23 | 4.700 | 4.850 | 4.630 | 4.740 | 4.740 | 178,852,275 |
| 2024-05-22 | 4.180 | 4.600 | 4.180 | 4.600 | 4.600 | 92,795,574 |
| 2024-05-21 | 4.530 | 4.550 | 4.130 | 4.180 | 4.180 | 103,038,604 |
| 2024-05-20 | 4.560 | 4.710 | 4.550 | 4.590 | 4.590 | 56,008,500 |
| 2024-05-17 | 4.570 | 4.690 | 4.510 | 4.650 | 4.650 | 66,753,366 |
| 2024-05-16 | 4.550 | 4.640 | 4.460 | 4.510 | 4.510 | 55,563,673 |
| 2024-05-15 | 4.540 | 4.790 | 4.430 | 4.630 | 4.630 | 83,692,055 |
| 2024-05-14 | 4.560 | 4.640 | 4.500 | 4.580 | 4.580 | 61,233,107 |
| 2024-05-13 | 4.790 | 4.790 | 4.550 | 4.640 | 4.640 | 135,227,994 |
| 2024-05-10 | 4.480 | 4.920 | 4.480 | 4.920 | 4.920 | 145,413,367 |
| 2024-05-09 | 4.360 | 4.490 | 4.340 | 4.470 | 4.470 | 39,852,862 |
| 2024-05-08 | 4.420 | 4.550 | 4.310 | 4.430 | 4.430 | 46,761,503 |
| 2024-05-07 | 4.290 | 4.470 | 4.240 | 4.430 | 4.430 | 45,386,714 |
| 2024-05-06 | 4.430 | 4.450 | 4.280 | 4.300 | 4.300 | 46,417,550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.