Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.310 | 5.320 | 5.260 | 5.290 | 5.290 | 20,757,110 |
| 2023-07-31 | 5.280 | 5.330 | 5.260 | 5.320 | 5.320 | 24,061,584 |
| 2023-07-28 | 5.250 | 5.330 | 5.190 | 5.280 | 5.280 | 32,515,019 |
| 2023-07-27 | 5.340 | 5.440 | 5.270 | 5.300 | 5.300 | 46,819,775 |
| 2023-07-26 | 5.450 | 5.460 | 5.290 | 5.310 | 5.310 | 34,044,591 |
| 2023-07-25 | 5.380 | 5.490 | 5.320 | 5.460 | 5.460 | 42,538,090 |
| 2023-07-24 | 5.330 | 5.420 | 5.300 | 5.350 | 5.350 | 30,109,902 |
| 2023-07-21 | 5.410 | 5.590 | 5.340 | 5.350 | 5.350 | 52,610,900 |
| 2023-07-20 | 5.700 | 5.740 | 5.430 | 5.460 | 5.460 | 82,571,408 |
| 2023-07-19 | 5.830 | 5.880 | 5.660 | 5.780 | 5.780 | 91,918,086 |
| 2023-07-18 | 5.670 | 5.990 | 5.500 | 5.970 | 5.970 | 142,677,333 |
| 2023-07-17 | 5.570 | 5.780 | 5.540 | 5.690 | 5.690 | 78,976,158 |
| 2023-07-14 | 5.700 | 5.730 | 5.530 | 5.560 | 5.560 | 73,664,778 |
| 2023-07-13 | 5.530 | 5.850 | 5.510 | 5.640 | 5.640 | 88,054,404 |
| 2023-07-12 | 5.570 | 5.730 | 5.510 | 5.610 | 5.610 | 96,128,899 |
| 2023-07-11 | 5.350 | 5.780 | 5.310 | 5.660 | 5.660 | 127,976,993 |
| 2023-07-10 | 5.260 | 5.400 | 5.230 | 5.300 | 5.300 | 31,320,885 |
| 2023-07-07 | 5.300 | 5.300 | 5.210 | 5.220 | 5.220 | 18,797,299 |
| 2023-07-06 | 5.260 | 5.340 | 5.220 | 5.300 | 5.300 | 19,494,456 |
| 2023-07-05 | 5.330 | 5.380 | 5.260 | 5.280 | 5.280 | 26,649,553 |
| 2023-07-04 | 5.200 | 5.350 | 5.200 | 5.320 | 5.320 | 36,011,068 |
| 2023-07-03 | 5.220 | 5.280 | 5.200 | 5.220 | 5.220 | 19,755,679 |
| 2023-06-30 | 5.210 | 5.260 | 5.180 | 5.230 | 5.230 | 20,222,535 |
| 2023-06-29 | 5.130 | 5.240 | 5.100 | 5.220 | 5.220 | 24,396,442 |
| 2023-06-28 | 5.180 | 5.180 | 5.000 | 5.150 | 5.150 | 21,291,152 |
| 2023-06-27 | 5.020 | 5.170 | 5.000 | 5.140 | 5.140 | 16,941,977 |
| 2023-06-26 | 5.100 | 5.140 | 5.000 | 5.010 | 5.010 | 20,449,135 |
| 2023-06-21 | 5.150 | 5.200 | 5.110 | 5.110 | 5.110 | 24,544,804 |
| 2023-06-20 | 5.110 | 5.200 | 5.070 | 5.160 | 5.160 | 29,998,944 |
| 2023-06-19 | 5.040 | 5.150 | 5.030 | 5.130 | 5.130 | 26,472,877 |
| 2023-06-16 | 4.980 | 5.070 | 4.970 | 5.030 | 5.030 | 17,859,521 |
| 2023-06-15 | 5.020 | 5.050 | 4.970 | 4.980 | 4.980 | 16,456,345 |
| 2023-06-14 | 5.000 | 5.070 | 4.950 | 5.020 | 5.020 | 19,506,379 |
| 2023-06-13 | 4.950 | 5.020 | 4.940 | 5.010 | 5.010 | 12,565,677 |
| 2023-06-12 | 4.910 | 5.050 | 4.910 | 4.970 | 4.970 | 14,369,590 |
| 2023-06-09 | 4.860 | 4.950 | 4.840 | 4.930 | 4.930 | 12,599,600 |
| 2023-06-08 | 4.900 | 4.920 | 4.820 | 4.860 | 4.860 | 12,180,234 |
| 2023-06-07 | 4.900 | 4.940 | 4.870 | 4.910 | 4.910 | 10,129,381 |
| 2023-06-06 | 5.050 | 5.070 | 4.900 | 4.910 | 4.910 | 19,284,002 |
| 2023-06-05 | 5.090 | 5.140 | 5.060 | 5.060 | 5.060 | 13,089,920 |
| 2023-06-02 | 5.150 | 5.160 | 5.090 | 5.110 | 5.110 | 17,992,980 |
| 2023-06-01 | 5.150 | 5.190 | 5.080 | 5.160 | 5.160 | 21,656,243 |
| 2023-05-31 | 5.080 | 5.150 | 5.060 | 5.140 | 5.140 | 19,208,950 |
| 2023-05-30 | 5.080 | 5.100 | 5.000 | 5.100 | 5.100 | 19,347,525 |
| 2023-05-29 | 5.180 | 5.210 | 5.090 | 5.120 | 5.120 | 22,544,164 |
| 2023-05-26 | 5.020 | 5.160 | 4.990 | 5.160 | 5.160 | 35,678,757 |
| 2023-05-25 | 4.970 | 5.070 | 4.950 | 5.010 | 5.010 | 19,358,083 |
| 2023-05-24 | 4.950 | 5.020 | 4.920 | 4.960 | 4.960 | 11,442,774 |
| 2023-05-23 | 5.080 | 5.100 | 4.960 | 4.960 | 4.960 | 13,245,279 |
| 2023-05-22 | 5.070 | 5.090 | 5.030 | 5.050 | 5.050 | 15,187,495 |
| 2023-05-19 | 4.990 | 5.060 | 4.960 | 5.040 | 5.040 | 17,787,239 |
| 2023-05-18 | 4.980 | 5.020 | 4.960 | 5.010 | 5.010 | 17,147,846 |
| 2023-05-17 | 4.760 | 5.000 | 4.760 | 4.990 | 4.990 | 25,675,908 |
| 2023-05-16 | 4.860 | 4.910 | 4.770 | 4.790 | 4.790 | 9,762,372 |
| 2023-05-15 | 4.780 | 4.860 | 4.740 | 4.850 | 4.850 | 11,534,803 |
| 2023-05-12 | 4.850 | 4.870 | 4.800 | 4.800 | 4.800 | 9,662,841 |
| 2023-05-11 | 4.870 | 4.890 | 4.810 | 4.850 | 4.850 | 10,774,215 |
| 2023-05-10 | 4.890 | 4.910 | 4.830 | 4.850 | 4.850 | 13,307,772 |
| 2023-05-09 | 4.990 | 5.020 | 4.900 | 4.920 | 4.920 | 18,125,000 |
| 2023-05-08 | 4.930 | 5.040 | 4.920 | 5.030 | 5.030 | 19,324,157 |
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.