Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.930 | 5.040 | 4.920 | 5.030 | 5.030 | 19,324,157 |
| 2023-05-05 | 4.980 | 5.000 | 4.880 | 4.910 | 4.910 | 15,036,300 |
| 2023-05-04 | 4.900 | 5.030 | 4.890 | 5.000 | 5.000 | 19,770,609 |
| 2023-04-28 | 4.820 | 4.910 | 4.800 | 4.900 | 4.900 | 15,302,058 |
| 2023-04-27 | 4.760 | 4.840 | 4.710 | 4.830 | 4.830 | 18,374,625 |
| 2023-04-26 | 4.680 | 4.850 | 4.660 | 4.750 | 4.750 | 25,170,917 |
| 2023-04-25 | 4.820 | 4.820 | 4.630 | 4.680 | 4.680 | 20,082,392 |
| 2023-04-24 | 4.760 | 4.870 | 4.700 | 4.830 | 4.830 | 17,487,016 |
| 2023-04-21 | 4.830 | 4.970 | 4.810 | 4.830 | 4.830 | 30,848,383 |
| 2023-04-20 | 4.900 | 4.940 | 4.820 | 4.830 | 4.830 | 14,774,010 |
| 2023-04-19 | 4.900 | 4.940 | 4.880 | 4.890 | 4.890 | 13,178,662 |
| 2023-04-18 | 4.940 | 4.940 | 4.860 | 4.890 | 4.890 | 13,398,816 |
| 2023-04-17 | 4.920 | 4.980 | 4.770 | 4.950 | 4.950 | 24,969,769 |
| 2023-04-14 | 5.010 | 5.050 | 4.970 | 4.990 | 4.990 | 16,607,500 |
| 2023-04-13 | 5.140 | 5.140 | 4.990 | 5.010 | 5.010 | 23,687,520 |
| 2023-04-12 | 5.060 | 5.160 | 5.040 | 5.150 | 5.150 | 15,336,820 |
| 2023-04-11 | 5.120 | 5.120 | 5.020 | 5.060 | 5.060 | 19,795,186 |
| 2023-04-10 | 5.220 | 5.250 | 5.090 | 5.110 | 5.110 | 19,965,519 |
| 2023-04-07 | 5.280 | 5.310 | 5.200 | 5.210 | 5.210 | 20,358,499 |
| 2023-04-06 | 5.290 | 5.320 | 5.250 | 5.300 | 5.300 | 22,590,004 |
| 2023-04-04 | 5.300 | 5.350 | 5.260 | 5.300 | 5.300 | 19,729,700 |
| 2023-04-03 | 5.240 | 5.380 | 5.200 | 5.340 | 5.340 | 34,481,200 |
| 2023-03-31 | 5.160 | 5.250 | 5.150 | 5.200 | 5.200 | 22,563,762 |
| 2023-03-30 | 5.100 | 5.140 | 5.060 | 5.120 | 5.120 | 19,951,326 |
| 2023-03-29 | 5.160 | 5.180 | 5.070 | 5.100 | 5.100 | 21,797,397 |
| 2023-03-28 | 5.300 | 5.300 | 5.160 | 5.170 | 5.170 | 23,226,457 |
| 2023-03-27 | 5.260 | 5.340 | 5.250 | 5.280 | 5.280 | 22,442,545 |
| 2023-03-24 | 5.340 | 5.340 | 5.220 | 5.280 | 5.280 | 24,393,912 |
| 2023-03-23 | 5.280 | 5.340 | 5.240 | 5.330 | 5.330 | 30,102,172 |
| 2023-03-22 | 5.260 | 5.320 | 5.220 | 5.300 | 5.300 | 30,582,832 |
| 2023-03-21 | 5.210 | 5.290 | 5.210 | 5.260 | 5.260 | 31,299,763 |
| 2023-03-20 | 5.250 | 5.270 | 5.160 | 5.170 | 5.170 | 20,714,273 |
| 2023-03-17 | 5.190 | 5.260 | 5.160 | 5.220 | 5.220 | 23,281,174 |
| 2023-03-16 | 5.210 | 5.280 | 5.130 | 5.150 | 5.150 | 23,810,115 |
| 2023-03-15 | 5.240 | 5.320 | 5.230 | 5.240 | 5.240 | 22,706,307 |
| 2023-03-14 | 5.270 | 5.320 | 5.160 | 5.230 | 5.230 | 30,900,026 |
| 2023-03-13 | 5.210 | 5.300 | 5.200 | 5.280 | 5.280 | 27,726,300 |
| 2023-03-10 | 5.300 | 5.370 | 5.270 | 5.270 | 5.270 | 28,073,101 |
| 2023-03-09 | 5.410 | 5.430 | 5.280 | 5.330 | 5.330 | 28,934,810 |
| 2023-03-08 | 5.260 | 5.430 | 5.250 | 5.400 | 5.400 | 46,328,821 |
| 2023-03-07 | 5.500 | 5.500 | 5.260 | 5.260 | 5.260 | 64,040,541 |
| 2023-03-06 | 5.450 | 5.620 | 5.420 | 5.540 | 5.540 | 80,335,024 |
| 2023-03-03 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 44,576,523 |
| 2023-03-02 | 5.390 | 5.520 | 5.370 | 5.380 | 5.380 | 55,476,944 |
| 2023-03-01 | 5.380 | 5.460 | 5.340 | 5.450 | 5.450 | 66,246,746 |
| 2023-02-28 | 5.400 | 5.460 | 5.320 | 5.430 | 5.430 | 59,945,050 |
| 2023-02-27 | 5.540 | 5.620 | 5.370 | 5.440 | 5.440 | 87,397,805 |
| 2023-02-24 | 5.580 | 5.780 | 5.510 | 5.600 | 5.600 | 119,486,414 |
| 2023-02-23 | 5.820 | 5.980 | 5.660 | 5.680 | 5.680 | 162,760,135 |
| 2023-02-22 | 5.990 | 6.100 | 5.810 | 5.850 | 5.850 | 251,283,469 |
| 2023-02-21 | 5.100 | 5.580 | 5.100 | 5.580 | 5.580 | 135,241,877 |
| 2023-02-20 | 5.170 | 5.190 | 4.960 | 5.070 | 5.070 | 63,200,206 |
| 2023-02-17 | 4.960 | 5.420 | 4.930 | 5.170 | 5.170 | 89,757,760 |
| 2023-02-16 | 5.000 | 5.080 | 4.850 | 4.930 | 4.930 | 32,349,737 |
| 2023-02-15 | 4.940 | 5.040 | 4.930 | 4.990 | 4.990 | 19,667,909 |
| 2023-02-14 | 4.980 | 5.010 | 4.930 | 4.950 | 4.950 | 12,826,127 |
| 2023-02-13 | 4.950 | 5.000 | 4.920 | 4.960 | 4.960 | 18,901,172 |
| 2023-02-10 | 4.930 | 5.020 | 4.900 | 4.940 | 4.940 | 23,088,600 |
| 2023-02-09 | 4.780 | 4.960 | 4.780 | 4.950 | 4.950 | 29,776,287 |
| 2023-02-08 | 4.870 | 4.880 | 4.780 | 4.800 | 4.800 | 12,434,456 |
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.