Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.800 | 5.880 | 5.690 | 5.760 | 5.760 | 56,330,000 |
| 2023-10-31 | 5.770 | 5.890 | 5.720 | 5.800 | 5.800 | 84,346,803 |
| 2023-10-30 | 5.630 | 5.790 | 5.580 | 5.770 | 5.770 | 61,855,362 |
| 2023-10-27 | 5.750 | 5.750 | 5.530 | 5.680 | 5.680 | 82,343,911 |
| 2023-10-26 | 5.620 | 5.830 | 5.530 | 5.810 | 5.810 | 77,362,643 |
| 2023-10-25 | 5.570 | 5.730 | 5.550 | 5.670 | 5.670 | 50,542,458 |
| 2023-10-24 | 5.600 | 5.650 | 5.480 | 5.560 | 5.560 | 37,622,779 |
| 2023-10-23 | 5.550 | 5.710 | 5.480 | 5.570 | 5.570 | 43,198,118 |
| 2023-10-20 | 5.620 | 5.740 | 5.540 | 5.580 | 5.580 | 43,291,074 |
| 2023-10-19 | 5.670 | 5.760 | 5.620 | 5.670 | 5.670 | 43,587,402 |
| 2023-10-18 | 5.770 | 5.800 | 5.680 | 5.700 | 5.700 | 37,488,772 |
| 2023-10-17 | 5.790 | 5.810 | 5.660 | 5.780 | 5.780 | 64,003,344 |
| 2023-10-16 | 5.750 | 5.900 | 5.660 | 5.850 | 5.850 | 84,135,018 |
| 2023-10-13 | 5.640 | 5.750 | 5.600 | 5.700 | 5.700 | 37,759,234 |
| 2023-10-12 | 5.660 | 5.700 | 5.610 | 5.650 | 5.650 | 29,546,214 |
| 2023-10-11 | 5.700 | 5.730 | 5.640 | 5.660 | 5.660 | 38,887,972 |
| 2023-10-10 | 5.660 | 5.740 | 5.600 | 5.700 | 5.700 | 50,706,673 |
| 2023-10-09 | 5.530 | 5.710 | 5.530 | 5.660 | 5.660 | 70,145,435 |
| 2023-09-28 | 5.350 | 5.540 | 5.340 | 5.520 | 5.520 | 41,662,457 |
| 2023-09-27 | 5.350 | 5.370 | 5.300 | 5.310 | 5.310 | 19,528,278 |
| 2023-09-26 | 5.410 | 5.420 | 5.320 | 5.350 | 5.350 | 21,065,600 |
| 2023-09-25 | 5.440 | 5.520 | 5.390 | 5.430 | 5.430 | 31,670,020 |
| 2023-09-22 | 5.280 | 5.450 | 5.280 | 5.440 | 5.440 | 40,487,096 |
| 2023-09-21 | 5.190 | 5.410 | 5.190 | 5.280 | 5.280 | 32,094,315 |
| 2023-09-20 | 5.210 | 5.270 | 5.190 | 5.210 | 5.210 | 13,965,739 |
| 2023-09-19 | 5.330 | 5.350 | 5.220 | 5.230 | 5.230 | 19,916,617 |
| 2023-09-18 | 5.380 | 5.410 | 5.310 | 5.350 | 5.350 | 20,607,950 |
| 2023-09-15 | 5.430 | 5.440 | 5.330 | 5.380 | 5.380 | 23,287,612 |
| 2023-09-14 | 5.420 | 5.490 | 5.370 | 5.410 | 5.410 | 22,038,522 |
| 2023-09-13 | 5.480 | 5.530 | 5.350 | 5.420 | 5.420 | 28,758,915 |
| 2023-09-12 | 5.560 | 5.580 | 5.460 | 5.480 | 5.480 | 28,640,705 |
| 2023-09-11 | 5.590 | 5.590 | 5.490 | 5.550 | 5.550 | 46,151,719 |
| 2023-09-08 | 5.430 | 5.590 | 5.370 | 5.550 | 5.550 | 45,543,832 |
| 2023-09-07 | 5.470 | 5.560 | 5.420 | 5.440 | 5.440 | 34,605,372 |
| 2023-09-06 | 5.360 | 5.520 | 5.330 | 5.500 | 5.500 | 48,249,716 |
| 2023-09-05 | 5.350 | 5.450 | 5.330 | 5.380 | 5.380 | 30,578,836 |
| 2023-09-04 | 5.290 | 5.360 | 5.290 | 5.360 | 5.360 | 18,790,400 |
| 2023-09-01 | 5.260 | 5.300 | 5.210 | 5.290 | 5.290 | 15,157,301 |
| 2023-08-31 | 5.290 | 5.330 | 5.240 | 5.270 | 5.270 | 19,608,320 |
| 2023-08-30 | 5.150 | 5.390 | 5.150 | 5.320 | 5.320 | 46,775,657 |
| 2023-08-29 | 4.960 | 5.160 | 4.950 | 5.140 | 5.140 | 25,261,781 |
| 2023-08-28 | 5.180 | 5.180 | 4.960 | 4.970 | 4.970 | 25,353,310 |
| 2023-08-25 | 5.060 | 5.060 | 4.900 | 4.940 | 4.940 | 22,322,688 |
| 2023-08-24 | 5.050 | 5.150 | 4.990 | 5.080 | 5.080 | 20,637,105 |
| 2023-08-23 | 5.160 | 5.160 | 5.030 | 5.030 | 5.030 | 22,652,276 |
| 2023-08-22 | 5.290 | 5.340 | 5.060 | 5.150 | 5.150 | 43,823,259 |
| 2023-08-21 | 5.310 | 5.370 | 5.250 | 5.270 | 5.270 | 24,365,934 |
| 2023-08-18 | 5.360 | 5.400 | 5.280 | 5.290 | 5.290 | 22,631,625 |
| 2023-08-17 | 5.150 | 5.390 | 5.140 | 5.380 | 5.380 | 39,554,334 |
| 2023-08-16 | 5.230 | 5.260 | 5.160 | 5.170 | 5.170 | 12,194,896 |
| 2023-08-15 | 5.230 | 5.270 | 5.200 | 5.230 | 5.230 | 10,679,000 |
| 2023-08-14 | 5.150 | 5.240 | 5.130 | 5.240 | 5.240 | 11,969,447 |
| 2023-08-11 | 5.270 | 5.280 | 5.180 | 5.190 | 5.190 | 15,270,622 |
| 2023-08-10 | 5.280 | 5.310 | 5.250 | 5.270 | 5.270 | 11,693,608 |
| 2023-08-09 | 5.280 | 5.310 | 5.270 | 5.290 | 5.290 | 13,443,300 |
| 2023-08-08 | 5.370 | 5.380 | 5.280 | 5.290 | 5.290 | 20,093,288 |
| 2023-08-07 | 5.360 | 5.390 | 5.340 | 5.390 | 5.390 | 17,486,822 |
| 2023-08-04 | 5.280 | 5.390 | 5.270 | 5.370 | 5.370 | 29,869,884 |
| 2023-08-03 | 5.260 | 5.320 | 5.260 | 5.290 | 5.290 | 20,939,448 |
| 2023-08-02 | 5.280 | 5.290 | 5.250 | 5.280 | 5.280 | 15,992,685 |
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.