Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.600 | 4.640 | 4.380 | 4.390 | 4.390 | 43,135,739 |
| 2024-04-29 | 4.340 | 4.610 | 4.320 | 4.560 | 4.560 | 53,580,849 |
| 2024-04-26 | 4.300 | 4.540 | 4.280 | 4.480 | 4.480 | 47,612,678 |
| 2024-04-25 | 4.480 | 4.550 | 4.310 | 4.340 | 4.340 | 43,562,538 |
| 2024-04-24 | 4.210 | 4.630 | 4.190 | 4.450 | 4.450 | 58,507,820 |
| 2024-04-23 | 4.150 | 4.270 | 4.090 | 4.210 | 4.210 | 34,711,210 |
| 2024-04-22 | 4.150 | 4.370 | 4.070 | 4.300 | 4.300 | 50,516,453 |
| 2024-04-19 | 4.060 | 4.160 | 4.040 | 4.150 | 4.150 | 31,522,180 |
| 2024-04-18 | 4.050 | 4.180 | 3.960 | 4.100 | 4.100 | 37,412,391 |
| 2024-04-17 | 3.810 | 4.030 | 3.800 | 4.020 | 4.020 | 34,636,858 |
| 2024-04-16 | 4.230 | 4.230 | 3.810 | 3.810 | 3.810 | 47,194,189 |
| 2024-04-15 | 4.400 | 4.490 | 4.150 | 4.230 | 4.230 | 31,786,403 |
| 2024-04-12 | 4.440 | 4.480 | 4.360 | 4.380 | 4.380 | 19,755,500 |
| 2024-04-11 | 4.410 | 4.520 | 4.390 | 4.430 | 4.430 | 19,894,800 |
| 2024-04-10 | 4.650 | 4.650 | 4.400 | 4.490 | 4.490 | 36,045,118 |
| 2024-04-09 | 4.630 | 4.730 | 4.580 | 4.650 | 4.650 | 28,941,790 |
| 2024-04-08 | 4.670 | 4.820 | 4.610 | 4.660 | 4.660 | 43,476,946 |
| 2024-04-03 | 4.810 | 4.830 | 4.650 | 4.710 | 4.710 | 37,881,030 |
| 2024-04-02 | 4.910 | 4.950 | 4.810 | 4.840 | 4.840 | 53,921,417 |
| 2024-04-01 | 4.930 | 5.100 | 4.880 | 4.960 | 4.960 | 86,158,635 |
| 2024-03-29 | 4.780 | 4.910 | 4.660 | 4.910 | 4.910 | 68,227,255 |
| 2024-03-28 | 4.260 | 4.680 | 4.260 | 4.680 | 4.680 | 56,547,106 |
| 2024-03-27 | 4.480 | 4.500 | 4.250 | 4.250 | 4.250 | 29,434,320 |
| 2024-03-26 | 4.500 | 4.610 | 4.410 | 4.480 | 4.480 | 27,661,865 |
| 2024-03-25 | 4.680 | 4.760 | 4.520 | 4.530 | 4.530 | 42,075,931 |
| 2024-03-22 | 4.880 | 4.940 | 4.670 | 4.720 | 4.720 | 58,928,487 |
| 2024-03-21 | 4.670 | 4.880 | 4.600 | 4.870 | 4.870 | 66,371,912 |
| 2024-03-20 | 4.640 | 4.730 | 4.620 | 4.680 | 4.680 | 36,206,557 |
| 2024-03-19 | 4.550 | 4.740 | 4.500 | 4.650 | 4.650 | 53,271,779 |
| 2024-03-18 | 4.420 | 4.620 | 4.420 | 4.580 | 4.580 | 43,145,566 |
| 2024-03-15 | 4.340 | 4.420 | 4.330 | 4.410 | 4.410 | 19,751,289 |
| 2024-03-14 | 4.440 | 4.460 | 4.300 | 4.360 | 4.360 | 33,351,956 |
| 2024-03-13 | 4.560 | 4.560 | 4.410 | 4.480 | 4.480 | 47,827,516 |
| 2024-03-12 | 4.390 | 4.580 | 4.350 | 4.570 | 4.570 | 56,673,067 |
| 2024-03-11 | 4.250 | 4.400 | 4.220 | 4.400 | 4.400 | 47,062,664 |
| 2024-03-08 | 4.110 | 4.280 | 4.100 | 4.250 | 4.250 | 28,351,243 |
| 2024-03-07 | 4.220 | 4.260 | 4.140 | 4.140 | 4.140 | 26,687,879 |
| 2024-03-06 | 4.180 | 4.250 | 4.110 | 4.210 | 4.210 | 24,336,881 |
| 2024-03-05 | 4.210 | 4.310 | 4.150 | 4.200 | 4.200 | 30,255,247 |
| 2024-03-04 | 4.290 | 4.320 | 4.170 | 4.230 | 4.230 | 24,747,672 |
| 2024-03-01 | 4.210 | 4.290 | 4.180 | 4.290 | 4.290 | 29,455,886 |
| 2024-02-29 | 3.950 | 4.210 | 3.950 | 4.200 | 4.200 | 37,120,463 |
| 2024-02-28 | 4.400 | 4.520 | 4.010 | 4.010 | 4.010 | 62,594,094 |
| 2024-02-27 | 4.160 | 4.350 | 4.100 | 4.340 | 4.340 | 34,858,730 |
| 2024-02-26 | 4.090 | 4.220 | 4.050 | 4.150 | 4.150 | 36,081,817 |
| 2024-02-23 | 3.900 | 4.080 | 3.900 | 4.070 | 4.070 | 35,192,111 |
| 2024-02-22 | 3.820 | 3.910 | 3.790 | 3.910 | 3.910 | 25,925,584 |
| 2024-02-21 | 3.740 | 3.910 | 3.710 | 3.820 | 3.820 | 31,757,540 |
| 2024-02-20 | 3.700 | 3.780 | 3.620 | 3.770 | 3.770 | 22,419,242 |
| 2024-02-19 | 3.620 | 3.780 | 3.620 | 3.720 | 3.720 | 30,201,590 |
| 2024-02-08 | 3.350 | 3.630 | 3.350 | 3.610 | 3.610 | 37,178,337 |
| 2024-02-07 | 3.330 | 3.410 | 3.260 | 3.320 | 3.320 | 32,807,966 |
| 2024-02-06 | 3.130 | 3.390 | 2.960 | 3.300 | 3.300 | 38,641,053 |
| 2024-02-05 | 3.590 | 3.610 | 3.270 | 3.270 | 3.270 | 40,318,306 |
| 2024-02-02 | 3.800 | 3.910 | 3.490 | 3.630 | 3.630 | 39,987,716 |
| 2024-02-01 | 3.670 | 3.890 | 3.670 | 3.790 | 3.790 | 48,346,787 |
| 2024-01-31 | 4.150 | 4.170 | 4.070 | 4.070 | 4.070 | 28,476,300 |
| 2024-01-30 | 4.600 | 4.670 | 4.510 | 4.520 | 4.520 | 12,405,449 |
| 2024-01-29 | 4.760 | 4.780 | 4.640 | 4.640 | 4.640 | 16,981,400 |
| 2024-01-26 | 4.770 | 4.830 | 4.720 | 4.770 | 4.770 | 19,997,600 |
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.