Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4.840 | 4.870 | 4.800 | 4.850 | 4.850 | 13,467,831 |
| 2023-02-06 | 4.900 | 4.900 | 4.810 | 4.840 | 4.840 | 20,570,423 |
| 2023-02-03 | 4.770 | 4.920 | 4.750 | 4.900 | 4.900 | 40,713,334 |
| 2023-02-02 | 4.770 | 4.820 | 4.720 | 4.760 | 4.760 | 20,108,267 |
| 2023-02-01 | 4.660 | 4.790 | 4.650 | 4.780 | 4.780 | 25,305,712 |
| 2023-01-31 | 4.780 | 4.850 | 4.660 | 4.680 | 4.680 | 41,221,339 |
| 2023-01-30 | 4.760 | 4.850 | 4.730 | 4.800 | 4.800 | 19,538,557 |
| 2023-01-20 | 4.690 | 4.740 | 4.660 | 4.690 | 4.690 | 10,356,750 |
| 2023-01-19 | 4.630 | 4.680 | 4.590 | 4.670 | 4.670 | 11,288,392 |
| 2023-01-18 | 4.560 | 4.630 | 4.540 | 4.620 | 4.620 | 9,832,943 |
| 2023-01-17 | 4.560 | 4.590 | 4.510 | 4.540 | 4.540 | 6,441,937 |
| 2023-01-16 | 4.490 | 4.560 | 4.470 | 4.560 | 4.560 | 9,293,738 |
| 2023-01-13 | 4.470 | 4.500 | 4.440 | 4.480 | 4.480 | 5,804,947 |
| 2023-01-12 | 4.440 | 4.510 | 4.430 | 4.450 | 4.450 | 7,344,922 |
| 2023-01-11 | 4.470 | 4.480 | 4.410 | 4.420 | 4.420 | 7,584,400 |
| 2023-01-10 | 4.490 | 4.500 | 4.450 | 4.460 | 4.460 | 5,620,600 |
| 2023-01-09 | 4.540 | 4.540 | 4.470 | 4.490 | 4.490 | 6,496,200 |
| 2023-01-06 | 4.530 | 4.560 | 4.490 | 4.500 | 4.500 | 7,072,624 |
| 2023-01-05 | 4.590 | 4.590 | 4.520 | 4.530 | 4.530 | 6,564,600 |
| 2023-01-04 | 4.540 | 4.580 | 4.520 | 4.560 | 4.560 | 7,754,359 |
| 2023-01-03 | 4.440 | 4.570 | 4.430 | 4.550 | 4.550 | 11,722,630 |
| 2022-12-30 | 4.400 | 4.430 | 4.370 | 4.420 | 4.420 | 6,301,734 |
| 2022-12-29 | 4.400 | 4.430 | 4.350 | 4.370 | 4.370 | 8,328,863 |
| 2022-12-28 | 4.440 | 4.450 | 4.390 | 4.400 | 4.400 | 7,404,000 |
| 2022-12-27 | 4.460 | 4.480 | 4.420 | 4.440 | 4.440 | 6,060,580 |
| 2022-12-26 | 4.460 | 4.480 | 4.420 | 4.470 | 4.470 | 5,495,191 |
| 2022-12-23 | 4.400 | 4.460 | 4.370 | 4.420 | 4.420 | 5,161,535 |
| 2022-12-22 | 4.510 | 4.510 | 4.400 | 4.410 | 4.410 | 6,214,500 |
| 2022-12-21 | 4.570 | 4.570 | 4.420 | 4.470 | 4.470 | 8,498,333 |
| 2022-12-20 | 4.530 | 4.580 | 4.520 | 4.540 | 4.540 | 6,360,848 |
| 2022-12-19 | 4.640 | 4.670 | 4.510 | 4.530 | 4.530 | 9,689,500 |
| 2022-12-16 | 4.700 | 4.720 | 4.640 | 4.650 | 4.650 | 9,056,277 |
| 2022-12-15 | 4.720 | 4.750 | 4.680 | 4.720 | 4.720 | 5,306,289 |
| 2022-12-14 | 4.750 | 4.770 | 4.700 | 4.700 | 4.700 | 8,471,659 |
| 2022-12-13 | 4.810 | 4.820 | 4.740 | 4.740 | 4.740 | 8,643,100 |
| 2022-12-12 | 4.780 | 4.820 | 4.720 | 4.800 | 4.800 | 10,795,967 |
| 2022-12-09 | 4.770 | 4.780 | 4.740 | 4.770 | 4.770 | 9,221,515 |
| 2022-12-08 | 4.810 | 4.840 | 4.750 | 4.760 | 4.760 | 9,508,499 |
| 2022-12-07 | 4.870 | 4.870 | 4.810 | 4.820 | 4.820 | 8,218,703 |
| 2022-12-06 | 4.890 | 4.890 | 4.850 | 4.870 | 4.870 | 8,628,891 |
| 2022-12-05 | 4.830 | 4.900 | 4.820 | 4.880 | 4.880 | 12,832,399 |
| 2022-12-02 | 4.810 | 4.840 | 4.790 | 4.820 | 4.820 | 7,371,555 |
| 2022-12-01 | 4.800 | 4.830 | 4.800 | 4.810 | 4.810 | 8,594,961 |
| 2022-11-30 | 4.820 | 4.840 | 4.750 | 4.780 | 4.780 | 10,550,590 |
| 2022-11-29 | 4.750 | 4.840 | 4.740 | 4.810 | 4.810 | 9,489,963 |
| 2022-11-28 | 4.740 | 4.780 | 4.630 | 4.780 | 4.780 | 10,971,500 |
| 2022-11-25 | 4.760 | 4.780 | 4.730 | 4.730 | 4.730 | 8,321,100 |
| 2022-11-24 | 4.770 | 4.820 | 4.760 | 4.770 | 4.770 | 7,503,260 |
| 2022-11-23 | 4.870 | 4.880 | 4.750 | 4.800 | 4.800 | 13,091,862 |
| 2022-11-22 | 4.890 | 4.940 | 4.860 | 4.880 | 4.880 | 14,183,900 |
| 2022-11-21 | 4.940 | 4.960 | 4.880 | 4.900 | 4.900 | 11,809,120 |
| 2022-11-18 | 5.050 | 5.070 | 4.940 | 4.950 | 4.950 | 16,414,841 |
| 2022-11-17 | 5.010 | 5.030 | 4.950 | 5.030 | 5.030 | 13,860,100 |
| 2022-11-16 | 4.980 | 5.080 | 4.970 | 5.020 | 5.020 | 18,866,537 |
| 2022-11-15 | 4.950 | 4.990 | 4.900 | 4.980 | 4.980 | 12,215,791 |
| 2022-11-14 | 4.950 | 4.990 | 4.910 | 4.930 | 4.930 | 11,200,020 |
| 2022-11-11 | 5.030 | 5.050 | 4.930 | 4.940 | 4.940 | 15,729,242 |
| 2022-11-10 | 4.990 | 5.000 | 4.930 | 4.940 | 4.940 | 13,165,843 |
| 2022-11-09 | 5.040 | 5.070 | 5.000 | 5.010 | 5.010 | 9,695,797 |
| 2022-11-08 | 5.090 | 5.110 | 5.020 | 5.030 | 5.030 | 13,696,139 |
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.