Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.630 | 4.760 | 4.610 | 4.760 | 4.760 | 23,856,325 |
| 2024-01-24 | 4.560 | 4.630 | 4.440 | 4.610 | 4.610 | 17,717,200 |
| 2024-01-23 | 4.500 | 4.560 | 4.440 | 4.540 | 4.540 | 14,844,037 |
| 2024-01-22 | 4.780 | 4.790 | 4.440 | 4.500 | 4.500 | 25,692,842 |
| 2024-01-19 | 4.850 | 4.900 | 4.780 | 4.780 | 4.780 | 13,823,882 |
| 2024-01-18 | 4.870 | 4.890 | 4.710 | 4.870 | 4.870 | 23,958,542 |
| 2024-01-17 | 5.020 | 5.020 | 4.900 | 4.900 | 4.900 | 12,340,497 |
| 2024-01-16 | 5.050 | 5.050 | 4.920 | 5.010 | 5.010 | 21,918,981 |
| 2024-01-15 | 5.110 | 5.110 | 5.010 | 5.050 | 5.050 | 17,906,875 |
| 2024-01-12 | 5.100 | 5.160 | 5.070 | 5.140 | 5.140 | 24,186,082 |
| 2024-01-11 | 5.010 | 5.120 | 5.000 | 5.100 | 5.100 | 14,799,421 |
| 2024-01-10 | 5.090 | 5.090 | 4.960 | 5.000 | 5.000 | 16,760,187 |
| 2024-01-09 | 5.090 | 5.170 | 5.070 | 5.110 | 5.110 | 15,198,794 |
| 2024-01-08 | 5.230 | 5.230 | 5.090 | 5.090 | 5.090 | 20,660,481 |
| 2024-01-05 | 5.360 | 5.380 | 5.210 | 5.240 | 5.240 | 22,145,600 |
| 2024-01-04 | 5.380 | 5.410 | 5.330 | 5.380 | 5.380 | 14,302,189 |
| 2024-01-03 | 5.400 | 5.400 | 5.330 | 5.380 | 5.380 | 20,149,056 |
| 2024-01-02 | 5.420 | 5.490 | 5.400 | 5.400 | 5.400 | 25,709,820 |
| 2023-12-29 | 5.360 | 5.420 | 5.350 | 5.400 | 5.400 | 25,634,234 |
| 2023-12-28 | 5.240 | 5.390 | 5.220 | 5.360 | 5.360 | 30,186,266 |
| 2023-12-27 | 5.200 | 5.290 | 5.190 | 5.270 | 5.270 | 17,620,328 |
| 2023-12-26 | 5.320 | 5.330 | 5.180 | 5.200 | 5.200 | 21,236,717 |
| 2023-12-25 | 5.230 | 5.340 | 5.210 | 5.320 | 5.320 | 24,638,715 |
| 2023-12-22 | 5.270 | 5.330 | 5.200 | 5.230 | 5.230 | 27,453,770 |
| 2023-12-21 | 5.240 | 5.290 | 5.170 | 5.270 | 5.270 | 21,388,600 |
| 2023-12-20 | 5.340 | 5.360 | 5.250 | 5.260 | 5.260 | 21,348,633 |
| 2023-12-19 | 5.310 | 5.360 | 5.300 | 5.330 | 5.330 | 18,835,054 |
| 2023-12-18 | 5.460 | 5.480 | 5.310 | 5.330 | 5.330 | 31,422,517 |
| 2023-12-15 | 5.590 | 5.620 | 5.460 | 5.490 | 5.490 | 31,272,389 |
| 2023-12-14 | 5.650 | 5.690 | 5.570 | 5.580 | 5.580 | 25,352,719 |
| 2023-12-13 | 5.660 | 5.720 | 5.640 | 5.640 | 5.640 | 28,607,044 |
| 2023-12-12 | 5.660 | 5.730 | 5.640 | 5.680 | 5.680 | 28,654,170 |
| 2023-12-11 | 5.610 | 5.680 | 5.570 | 5.680 | 5.680 | 31,363,669 |
| 2023-12-08 | 5.690 | 5.730 | 5.620 | 5.620 | 5.620 | 35,955,851 |
| 2023-12-07 | 5.720 | 5.750 | 5.660 | 5.680 | 5.680 | 32,000,585 |
| 2023-12-06 | 5.790 | 5.870 | 5.720 | 5.730 | 5.730 | 38,719,025 |
| 2023-12-05 | 6.000 | 6.010 | 5.810 | 5.810 | 5.810 | 47,109,473 |
| 2023-12-04 | 6.030 | 6.080 | 6.020 | 6.030 | 6.030 | 33,967,206 |
| 2023-12-01 | 5.990 | 6.060 | 5.970 | 6.050 | 6.050 | 34,579,375 |
| 2023-11-30 | 6.100 | 6.130 | 5.940 | 5.990 | 5.990 | 48,622,764 |
| 2023-11-29 | 6.130 | 6.160 | 6.060 | 6.070 | 6.070 | 36,378,525 |
| 2023-11-28 | 6.100 | 6.180 | 6.060 | 6.150 | 6.150 | 40,713,881 |
| 2023-11-27 | 6.050 | 6.160 | 6.050 | 6.130 | 6.130 | 46,402,793 |
| 2023-11-24 | 6.240 | 6.250 | 6.030 | 6.050 | 6.050 | 54,140,424 |
| 2023-11-23 | 6.110 | 6.220 | 6.090 | 6.210 | 6.210 | 49,091,736 |
| 2023-11-22 | 6.250 | 6.290 | 6.110 | 6.120 | 6.120 | 78,108,226 |
| 2023-11-21 | 6.500 | 6.510 | 6.280 | 6.310 | 6.310 | 91,089,999 |
| 2023-11-20 | 6.380 | 6.540 | 6.340 | 6.480 | 6.480 | 102,063,254 |
| 2023-11-17 | 6.350 | 6.430 | 6.290 | 6.410 | 6.410 | 86,288,141 |
| 2023-11-16 | 6.410 | 6.560 | 6.380 | 6.390 | 6.390 | 128,467,230 |
| 2023-11-15 | 6.650 | 6.700 | 6.390 | 6.410 | 6.410 | 184,658,586 |
| 2023-11-14 | 6.700 | 6.880 | 6.550 | 6.620 | 6.620 | 315,360,803 |
| 2023-11-13 | 5.930 | 6.480 | 5.870 | 6.480 | 6.480 | 238,497,207 |
| 2023-11-10 | 5.870 | 5.920 | 5.780 | 5.890 | 5.890 | 37,357,681 |
| 2023-11-09 | 6.000 | 6.010 | 5.810 | 5.860 | 5.860 | 68,865,509 |
| 2023-11-08 | 5.940 | 6.180 | 5.900 | 6.040 | 6.040 | 110,990,630 |
| 2023-11-07 | 5.950 | 5.960 | 5.860 | 5.930 | 5.930 | 69,526,206 |
| 2023-11-06 | 5.950 | 6.060 | 5.890 | 5.980 | 5.980 | 115,480,995 |
| 2023-11-03 | 5.580 | 6.110 | 5.560 | 5.950 | 5.950 | 141,116,508 |
| 2023-11-02 | 5.740 | 5.860 | 5.540 | 5.550 | 5.550 | 57,653,456 |
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.