Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.800 | 4.870 | 4.750 | 4.820 | 4.820 | 8,717,800 |
| 2022-05-11 | 4.890 | 4.950 | 4.800 | 4.800 | 4.800 | 14,961,524 |
| 2022-05-10 | 4.850 | 4.920 | 4.800 | 4.890 | 4.890 | 14,359,000 |
| 2022-05-09 | 4.650 | 4.920 | 4.620 | 4.900 | 4.900 | 19,792,508 |
| 2022-05-06 | 4.550 | 4.700 | 4.530 | 4.670 | 4.670 | 15,156,340 |
| 2022-05-05 | 4.560 | 4.680 | 4.510 | 4.650 | 4.650 | 16,058,642 |
| 2022-04-29 | 4.400 | 4.590 | 4.360 | 4.560 | 4.560 | 19,809,852 |
| 2022-04-28 | 4.270 | 4.420 | 4.250 | 4.330 | 4.330 | 15,275,150 |
| 2022-04-27 | 4.000 | 4.340 | 3.980 | 4.310 | 4.310 | 16,146,783 |
| 2022-04-26 | 4.330 | 4.410 | 4.160 | 4.170 | 4.170 | 15,065,883 |
| 2022-04-25 | 4.740 | 4.740 | 4.320 | 4.330 | 4.330 | 24,538,477 |
| 2022-04-22 | 4.880 | 4.890 | 4.760 | 4.790 | 4.790 | 11,023,169 |
| 2022-04-21 | 5.060 | 5.090 | 4.860 | 4.880 | 4.880 | 13,781,745 |
| 2022-04-20 | 5.170 | 5.170 | 5.040 | 5.080 | 5.080 | 8,208,272 |
| 2022-04-19 | 5.130 | 5.150 | 5.090 | 5.150 | 5.150 | 7,603,600 |
| 2022-04-18 | 5.110 | 5.140 | 5.000 | 5.120 | 5.120 | 8,442,944 |
| 2022-04-15 | 5.250 | 5.270 | 5.030 | 5.110 | 5.110 | 23,521,887 |
| 2022-04-14 | 5.330 | 5.360 | 5.310 | 5.320 | 5.320 | 6,759,184 |
| 2022-04-13 | 5.380 | 5.380 | 5.290 | 5.310 | 5.310 | 7,600,080 |
| 2022-04-12 | 5.270 | 5.420 | 5.240 | 5.400 | 5.400 | 11,382,674 |
| 2022-04-11 | 5.510 | 5.530 | 5.220 | 5.270 | 5.270 | 17,066,900 |
| 2022-04-08 | 5.580 | 5.630 | 5.460 | 5.520 | 5.520 | 11,005,323 |
| 2022-04-07 | 5.620 | 5.710 | 5.600 | 5.600 | 5.600 | 15,607,852 |
| 2022-04-06 | 5.550 | 5.630 | 5.520 | 5.630 | 5.630 | 13,864,568 |
| 2022-04-01 | 5.570 | 5.580 | 5.480 | 5.510 | 5.510 | 15,940,704 |
| 2022-03-31 | 5.650 | 5.660 | 5.580 | 5.580 | 5.580 | 11,209,400 |
| 2022-03-30 | 5.620 | 5.660 | 5.600 | 5.640 | 5.640 | 8,785,940 |
| 2022-03-29 | 5.640 | 5.720 | 5.600 | 5.610 | 5.610 | 10,269,953 |
| 2022-03-28 | 5.630 | 5.670 | 5.500 | 5.650 | 5.650 | 10,469,902 |
| 2022-03-25 | 5.620 | 5.720 | 5.610 | 5.630 | 5.630 | 12,636,020 |
| 2022-03-24 | 5.680 | 5.690 | 5.600 | 5.620 | 5.620 | 11,583,343 |
| 2022-03-23 | 5.650 | 5.750 | 5.650 | 5.710 | 5.710 | 13,443,724 |
| 2022-03-22 | 5.630 | 5.730 | 5.620 | 5.680 | 5.680 | 12,510,547 |
| 2022-03-21 | 5.630 | 5.720 | 5.590 | 5.670 | 5.670 | 14,564,601 |
| 2022-03-18 | 5.580 | 5.680 | 5.540 | 5.630 | 5.630 | 13,634,127 |
| 2022-03-17 | 5.640 | 5.710 | 5.590 | 5.600 | 5.600 | 15,932,210 |
| 2022-03-16 | 5.530 | 5.640 | 5.320 | 5.600 | 5.600 | 19,306,926 |
| 2022-03-15 | 5.740 | 5.740 | 5.480 | 5.490 | 5.490 | 19,899,074 |
| 2022-03-14 | 5.800 | 5.890 | 5.750 | 5.760 | 5.760 | 14,307,403 |
| 2022-03-11 | 5.750 | 5.850 | 5.610 | 5.840 | 5.840 | 15,776,477 |
| 2022-03-10 | 5.840 | 5.850 | 5.770 | 5.790 | 5.790 | 13,826,205 |
| 2022-03-09 | 5.860 | 5.890 | 5.490 | 5.730 | 5.730 | 23,352,007 |
| 2022-03-08 | 6.010 | 6.040 | 5.790 | 5.830 | 5.830 | 22,503,880 |
| 2022-03-07 | 6.110 | 6.150 | 5.960 | 5.990 | 5.990 | 21,197,150 |
| 2022-03-04 | 6.160 | 6.240 | 6.070 | 6.100 | 6.100 | 23,410,689 |
| 2022-03-03 | 6.220 | 6.230 | 6.130 | 6.140 | 6.140 | 23,622,730 |
| 2022-03-02 | 6.240 | 6.300 | 6.180 | 6.220 | 6.220 | 20,477,232 |
| 2022-03-01 | 6.200 | 6.320 | 6.150 | 6.260 | 6.260 | 23,774,059 |
| 2022-02-28 | 6.300 | 6.340 | 6.180 | 6.190 | 6.190 | 27,924,399 |
| 2022-02-25 | 6.320 | 6.350 | 6.240 | 6.270 | 6.270 | 43,006,379 |
| 2022-02-24 | 6.180 | 6.710 | 6.150 | 6.470 | 6.470 | 86,332,858 |
| 2022-02-23 | 6.120 | 6.250 | 6.120 | 6.210 | 6.210 | 23,493,123 |
| 2022-02-22 | 6.220 | 6.270 | 6.110 | 6.150 | 6.150 | 27,127,264 |
| 2022-02-21 | 6.070 | 6.240 | 6.050 | 6.220 | 6.220 | 34,107,274 |
| 2022-02-18 | 6.020 | 6.060 | 6.000 | 6.060 | 6.060 | 11,611,900 |
| 2022-02-17 | 6.020 | 6.100 | 5.980 | 6.060 | 6.060 | 18,912,553 |
| 2022-02-16 | 6.070 | 6.080 | 6.000 | 6.040 | 6.040 | 17,406,087 |
| 2022-02-15 | 6.140 | 6.140 | 6.000 | 6.070 | 6.070 | 14,760,688 |
| 2022-02-14 | 5.990 | 6.150 | 5.950 | 6.070 | 6.070 | 16,573,951 |
| 2022-02-11 | 6.140 | 6.140 | 5.990 | 5.990 | 5.990 | 20,504,839 |
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.