Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.900 | 5.970 | 5.750 | 5.850 | 5.850 | 56,853,637 |
| 2022-08-04 | 6.100 | 6.180 | 5.900 | 5.940 | 5.940 | 96,687,971 |
| 2022-08-03 | 5.600 | 6.350 | 5.590 | 6.320 | 6.320 | 154,346,036 |
| 2022-08-02 | 5.830 | 6.000 | 5.620 | 5.770 | 5.770 | 51,876,739 |
| 2022-08-01 | 5.730 | 5.880 | 5.710 | 5.800 | 5.800 | 28,168,619 |
| 2022-07-29 | 5.780 | 5.790 | 5.650 | 5.710 | 5.710 | 21,675,936 |
| 2022-07-28 | 5.640 | 5.830 | 5.580 | 5.780 | 5.780 | 29,618,282 |
| 2022-07-27 | 5.500 | 5.650 | 5.480 | 5.570 | 5.570 | 15,455,614 |
| 2022-07-26 | 5.510 | 5.560 | 5.410 | 5.520 | 5.520 | 14,144,606 |
| 2022-07-25 | 5.680 | 5.770 | 5.480 | 5.510 | 5.510 | 22,415,953 |
| 2022-07-22 | 5.810 | 5.870 | 5.640 | 5.710 | 5.710 | 24,955,354 |
| 2022-07-21 | 5.740 | 5.780 | 5.680 | 5.730 | 5.730 | 25,802,640 |
| 2022-07-20 | 5.630 | 5.780 | 5.600 | 5.740 | 5.740 | 27,194,241 |
| 2022-07-19 | 5.560 | 5.700 | 5.490 | 5.610 | 5.610 | 29,586,074 |
| 2022-07-18 | 5.160 | 5.510 | 5.160 | 5.510 | 5.510 | 36,359,334 |
| 2022-07-15 | 5.360 | 5.360 | 5.130 | 5.150 | 5.150 | 38,835,205 |
| 2022-07-14 | 5.500 | 5.600 | 5.470 | 5.530 | 5.530 | 16,762,829 |
| 2022-07-13 | 5.480 | 5.560 | 5.460 | 5.500 | 5.500 | 15,278,833 |
| 2022-07-12 | 5.630 | 5.640 | 5.500 | 5.510 | 5.510 | 16,975,378 |
| 2022-07-11 | 5.810 | 5.820 | 5.570 | 5.640 | 5.640 | 31,211,036 |
| 2022-07-08 | 5.650 | 5.870 | 5.620 | 5.800 | 5.800 | 43,320,500 |
| 2022-07-07 | 5.470 | 5.830 | 5.430 | 5.680 | 5.680 | 48,694,673 |
| 2022-07-06 | 5.460 | 5.490 | 5.330 | 5.410 | 5.410 | 15,348,155 |
| 2022-07-05 | 5.570 | 5.590 | 5.380 | 5.460 | 5.460 | 18,167,141 |
| 2022-07-04 | 5.560 | 5.620 | 5.450 | 5.570 | 5.570 | 17,813,236 |
| 2022-07-01 | 5.530 | 5.690 | 5.480 | 5.600 | 5.600 | 22,771,102 |
| 2022-06-30 | 5.540 | 5.680 | 5.530 | 5.550 | 5.550 | 23,014,126 |
| 2022-06-29 | 5.670 | 5.730 | 5.510 | 5.540 | 5.540 | 30,922,934 |
| 2022-06-28 | 5.470 | 5.750 | 5.470 | 5.700 | 5.700 | 51,543,622 |
| 2022-06-27 | 5.400 | 5.620 | 5.310 | 5.440 | 5.440 | 35,027,994 |
| 2022-06-24 | 5.420 | 5.440 | 5.320 | 5.360 | 5.360 | 22,144,144 |
| 2022-06-23 | 5.120 | 5.350 | 5.120 | 5.340 | 5.340 | 29,063,479 |
| 2022-06-22 | 5.240 | 5.260 | 5.100 | 5.120 | 5.120 | 12,436,909 |
| 2022-06-21 | 5.250 | 5.290 | 5.180 | 5.230 | 5.230 | 14,811,004 |
| 2022-06-20 | 5.200 | 5.290 | 5.180 | 5.250 | 5.250 | 15,310,981 |
| 2022-06-17 | 5.190 | 5.270 | 5.070 | 5.180 | 5.180 | 14,612,200 |
| 2022-06-16 | 5.200 | 5.280 | 5.190 | 5.220 | 5.220 | 14,000,533 |
| 2022-06-15 | 5.230 | 5.280 | 5.200 | 5.220 | 5.220 | 16,073,514 |
| 2022-06-14 | 5.200 | 5.230 | 5.060 | 5.220 | 5.220 | 15,996,903 |
| 2022-06-13 | 5.300 | 5.310 | 5.180 | 5.220 | 5.220 | 23,188,384 |
| 2022-06-10 | 5.050 | 5.370 | 5.040 | 5.360 | 5.360 | 22,353,023 |
| 2022-06-09 | 5.250 | 5.250 | 5.120 | 5.140 | 5.140 | 12,237,291 |
| 2022-06-08 | 5.310 | 5.330 | 5.150 | 5.270 | 5.270 | 15,346,181 |
| 2022-06-07 | 5.360 | 5.400 | 5.250 | 5.300 | 5.300 | 23,243,349 |
| 2022-06-06 | 5.260 | 5.640 | 5.260 | 5.410 | 5.410 | 42,225,934 |
| 2022-06-02 | 5.100 | 5.300 | 5.080 | 5.250 | 5.250 | 24,682,463 |
| 2022-06-01 | 5.050 | 5.110 | 5.010 | 5.090 | 5.090 | 11,215,351 |
| 2022-05-31 | 5.070 | 5.100 | 5.000 | 5.070 | 5.070 | 11,827,094 |
| 2022-05-30 | 5.040 | 5.120 | 4.960 | 5.110 | 5.110 | 16,079,297 |
| 2022-05-27 | 5.060 | 5.070 | 4.960 | 5.000 | 5.000 | 13,166,052 |
| 2022-05-26 | 4.920 | 5.080 | 4.860 | 5.030 | 5.030 | 16,498,927 |
| 2022-05-25 | 4.770 | 4.880 | 4.770 | 4.880 | 4.880 | 10,205,252 |
| 2022-05-24 | 4.990 | 5.130 | 4.770 | 4.780 | 4.780 | 24,308,713 |
| 2022-05-23 | 4.930 | 5.020 | 4.870 | 5.000 | 5.000 | 13,076,563 |
| 2022-05-20 | 4.900 | 4.950 | 4.860 | 4.900 | 4.900 | 9,776,112 |
| 2022-05-19 | 4.850 | 4.900 | 4.830 | 4.890 | 4.890 | 8,690,622 |
| 2022-05-18 | 4.860 | 4.930 | 4.830 | 4.910 | 4.910 | 10,547,997 |
| 2022-05-17 | 4.830 | 4.870 | 4.780 | 4.870 | 4.870 | 9,504,526 |
| 2022-05-16 | 4.870 | 4.930 | 4.810 | 4.840 | 4.840 | 8,141,627 |
| 2022-05-13 | 4.830 | 4.880 | 4.800 | 4.830 | 4.830 | 8,032,168 |
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.