Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.090 | 5.140 | 5.070 | 5.090 | 5.090 | 12,779,230 |
| 2022-11-04 | 5.050 | 5.100 | 5.020 | 5.090 | 5.090 | 16,557,943 |
| 2022-11-03 | 5.010 | 5.080 | 5.000 | 5.050 | 5.050 | 14,979,036 |
| 2022-11-02 | 5.060 | 5.090 | 5.010 | 5.040 | 5.040 | 13,974,935 |
| 2022-11-01 | 5.070 | 5.080 | 5.000 | 5.050 | 5.050 | 12,461,242 |
| 2022-10-31 | 4.900 | 5.080 | 4.860 | 5.030 | 5.030 | 18,987,354 |
| 2022-10-28 | 4.990 | 5.030 | 4.860 | 4.870 | 4.870 | 15,590,867 |
| 2022-10-27 | 4.940 | 5.060 | 4.920 | 5.020 | 5.020 | 17,646,588 |
| 2022-10-26 | 5.080 | 5.110 | 5.000 | 5.040 | 5.040 | 21,842,025 |
| 2022-10-25 | 4.950 | 5.030 | 4.850 | 5.000 | 5.000 | 18,605,476 |
| 2022-10-24 | 4.990 | 5.060 | 4.880 | 4.950 | 4.950 | 19,799,947 |
| 2022-10-21 | 4.960 | 5.010 | 4.910 | 4.950 | 4.950 | 10,904,354 |
| 2022-10-20 | 4.940 | 5.020 | 4.890 | 4.950 | 4.950 | 11,904,500 |
| 2022-10-19 | 4.960 | 5.070 | 4.930 | 4.950 | 4.950 | 13,591,710 |
| 2022-10-18 | 4.990 | 5.020 | 4.930 | 4.960 | 4.960 | 12,387,900 |
| 2022-10-17 | 4.800 | 5.130 | 4.790 | 5.010 | 5.010 | 26,937,448 |
| 2022-10-14 | 4.760 | 4.830 | 4.760 | 4.820 | 4.820 | 9,882,362 |
| 2022-10-13 | 4.710 | 4.820 | 4.700 | 4.740 | 4.740 | 13,588,368 |
| 2022-10-12 | 4.640 | 4.740 | 4.550 | 4.740 | 4.740 | 10,425,496 |
| 2022-10-11 | 4.580 | 4.650 | 4.530 | 4.630 | 4.630 | 6,972,220 |
| 2022-10-10 | 4.750 | 4.780 | 4.500 | 4.560 | 4.560 | 8,097,758 |
| 2022-09-30 | 4.740 | 4.780 | 4.700 | 4.720 | 4.720 | 6,491,284 |
| 2022-09-29 | 4.840 | 4.870 | 4.720 | 4.740 | 4.740 | 8,544,300 |
| 2022-09-28 | 4.920 | 4.950 | 4.800 | 4.800 | 4.800 | 10,588,417 |
| 2022-09-27 | 4.850 | 4.950 | 4.800 | 4.920 | 4.920 | 13,610,194 |
| 2022-09-26 | 5.070 | 5.070 | 4.800 | 4.890 | 4.890 | 19,610,828 |
| 2022-09-23 | 5.140 | 5.250 | 5.050 | 5.080 | 5.080 | 15,084,706 |
| 2022-09-22 | 5.100 | 5.230 | 5.070 | 5.150 | 5.150 | 16,124,974 |
| 2022-09-21 | 5.120 | 5.180 | 5.020 | 5.130 | 5.130 | 12,964,338 |
| 2022-09-20 | 5.100 | 5.180 | 5.080 | 5.130 | 5.130 | 12,095,842 |
| 2022-09-19 | 5.200 | 5.210 | 5.050 | 5.130 | 5.130 | 14,178,654 |
| 2022-09-16 | 5.240 | 5.280 | 5.110 | 5.140 | 5.140 | 11,989,400 |
| 2022-09-15 | 5.420 | 5.420 | 5.180 | 5.240 | 5.240 | 17,047,933 |
| 2022-09-14 | 5.320 | 5.440 | 5.310 | 5.370 | 5.370 | 10,552,529 |
| 2022-09-13 | 5.410 | 5.490 | 5.400 | 5.430 | 5.430 | 11,164,018 |
| 2022-09-09 | 5.350 | 5.440 | 5.300 | 5.410 | 5.410 | 13,940,349 |
| 2022-09-08 | 5.390 | 5.440 | 5.310 | 5.370 | 5.370 | 16,148,891 |
| 2022-09-07 | 5.440 | 5.460 | 5.370 | 5.390 | 5.390 | 15,774,500 |
| 2022-09-06 | 5.410 | 5.500 | 5.410 | 5.480 | 5.480 | 17,970,356 |
| 2022-09-05 | 5.480 | 5.550 | 5.410 | 5.470 | 5.470 | 24,348,315 |
| 2022-09-02 | 5.230 | 5.600 | 5.200 | 5.480 | 5.480 | 41,133,770 |
| 2022-09-01 | 5.210 | 5.290 | 5.150 | 5.290 | 5.290 | 11,793,141 |
| 2022-08-31 | 5.390 | 5.400 | 5.200 | 5.230 | 5.230 | 19,914,351 |
| 2022-08-30 | 5.260 | 5.480 | 5.250 | 5.390 | 5.390 | 21,202,050 |
| 2022-08-29 | 5.140 | 5.300 | 5.100 | 5.260 | 5.260 | 10,250,951 |
| 2022-08-26 | 5.260 | 5.310 | 5.200 | 5.220 | 5.220 | 12,123,188 |
| 2022-08-25 | 5.340 | 5.350 | 5.180 | 5.250 | 5.250 | 16,742,472 |
| 2022-08-24 | 5.540 | 5.600 | 5.210 | 5.290 | 5.290 | 39,519,901 |
| 2022-08-23 | 5.640 | 5.660 | 5.570 | 5.580 | 5.580 | 18,891,384 |
| 2022-08-22 | 5.650 | 5.680 | 5.570 | 5.670 | 5.670 | 17,939,621 |
| 2022-08-19 | 5.800 | 5.850 | 5.630 | 5.660 | 5.660 | 28,132,910 |
| 2022-08-18 | 5.790 | 5.840 | 5.720 | 5.800 | 5.800 | 24,256,347 |
| 2022-08-17 | 5.700 | 5.920 | 5.690 | 5.820 | 5.820 | 32,139,938 |
| 2022-08-16 | 5.770 | 5.810 | 5.700 | 5.720 | 5.720 | 23,040,785 |
| 2022-08-15 | 5.720 | 5.770 | 5.650 | 5.770 | 5.770 | 25,507,940 |
| 2022-08-12 | 5.860 | 5.900 | 5.730 | 5.730 | 5.730 | 42,392,425 |
| 2022-08-11 | 5.920 | 5.950 | 5.840 | 5.890 | 5.890 | 41,250,231 |
| 2022-08-10 | 5.890 | 6.050 | 5.830 | 5.920 | 5.920 | 50,849,998 |
| 2022-08-09 | 5.910 | 5.990 | 5.820 | 5.960 | 5.960 | 41,615,377 |
| 2022-08-08 | 5.850 | 5.950 | 5.760 | 5.930 | 5.930 | 41,752,521 |
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.