Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.490 | 7.820 | 7.460 | 7.770 | 7.770 | 48,481,734 |
| 2026-07-22 | 7.530 | 7.690 | 7.440 | 7.490 | 7.490 | 40,778,898 |
| 2026-07-21 | 7.480 | 7.600 | 6.910 | 7.600 | 7.600 | 61,653,020 |
| 2026-07-20 | 7.680 | 7.850 | 7.350 | 7.470 | 7.470 | 59,729,566 |
| 2026-07-17 | 8.080 | 8.090 | 7.510 | 7.600 | 7.600 | 57,212,754 |
| 2026-07-16 | 8.180 | 8.330 | 8.050 | 8.100 | 8.100 | 41,724,344 |
| 2026-07-15 | 8.250 | 8.450 | 8.170 | 8.260 | 8.260 | 59,308,516 |
| 2026-07-14 | 8.500 | 8.500 | 7.900 | 8.290 | 8.290 | 90,916,664 |
| 2026-07-13 | 9.490 | 9.510 | 8.660 | 8.660 | 8.660 | 101,914,219 |
| 2026-07-10 | 8.950 | 9.890 | 8.890 | 9.620 | 9.620 | 160,680,188 |
| 2026-07-09 | 8.660 | 9.030 | 8.440 | 8.990 | 8.990 | 57,788,691 |
| 2026-07-08 | 8.970 | 9.020 | 8.660 | 8.660 | 8.660 | 43,819,930 |
| 2026-07-07 | 9.200 | 9.480 | 8.910 | 8.960 | 8.960 | 56,272,559 |
| 2026-07-06 | 10.080 | 10.250 | 9.320 | 9.330 | 9.330 | 75,579,812 |
| 2026-07-03 | 9.660 | 10.540 | 9.630 | 9.970 | 9.970 | 92,177,078 |
| 2026-07-02 | 10.020 | 10.150 | 9.650 | 9.670 | 9.670 | 67,299,859 |
| 2026-07-01 | 9.760 | 10.190 | 9.700 | 10.090 | 10.090 | 87,303,312 |
| 2026-06-30 | 9.300 | 10.130 | 9.220 | 9.760 | 9.760 | 88,797,961 |
| 2026-06-29 | 9.460 | 9.570 | 9.140 | 9.240 | 9.240 | 51,391,223 |
| 2026-06-26 | 9.580 | 9.690 | 9.200 | 9.480 | 9.480 | 67,406,484 |
| 2026-06-25 | 9.830 | 9.950 | 9.530 | 9.600 | 9.600 | 46,621,660 |
| 2026-06-24 | 9.660 | 9.920 | 9.430 | 9.860 | 9.860 | 54,294,168 |
| 2026-06-23 | 9.960 | 10.090 | 9.670 | 9.720 | 9.720 | 49,783,844 |
| 2026-06-22 | 10.210 | 10.290 | 9.620 | 10.040 | 10.040 | 72,650,656 |
| 2026-06-18 | 10.220 | 10.380 | 10.060 | 10.230 | 10.230 | 47,692,262 |
| 2026-06-17 | 10.250 | 10.490 | 10.220 | 10.280 | 10.280 | 47,391,160 |
| 2026-06-16 | 10.500 | 10.550 | 10.260 | 10.360 | 10.360 | 46,571,246 |
| 2026-06-15 | 10.330 | 10.430 | 10.170 | 10.330 | 10.330 | 61,683,047 |
| 2026-06-12 | 10.130 | 10.640 | 10.120 | 10.350 | 10.350 | 89,308,328 |
| 2026-06-11 | 9.920 | 10.140 | 9.820 | 10.070 | 10.070 | 50,161,992 |
| 2026-06-10 | 10.170 | 10.570 | 9.920 | 10.030 | 10.030 | 60,389,121 |
| 2026-06-09 | 10.390 | 10.450 | 10.050 | 10.220 | 10.220 | 52,751,184 |
| 2026-06-08 | 10.300 | 10.850 | 10.180 | 10.270 | 10.270 | 76,878,047 |
| 2026-06-05 | 10.480 | 10.830 | 10.250 | 10.600 | 10.600 | 87,834,469 |
| 2026-06-04 | 10.510 | 10.580 | 10.280 | 10.360 | 10.360 | 40,823,633 |
| 2026-06-03 | 10.480 | 10.840 | 10.380 | 10.570 | 10.570 | 59,697,199 |
| 2026-06-02 | 10.480 | 10.540 | 10.020 | 10.490 | 10.490 | 57,461,781 |
| 2026-06-01 | 10.450 | 10.640 | 10.380 | 10.490 | 10.490 | 38,703,141 |
| 2026-05-29 | 11.200 | 11.240 | 10.410 | 10.470 | 10.470 | 65,250,859 |
| 2026-05-28 | 10.580 | 11.000 | 10.540 | 10.960 | 10.960 | 61,700,910 |
| 2026-05-27 | 10.960 | 11.070 | 10.510 | 10.620 | 10.620 | 61,224,281 |
| 2026-05-26 | 11.170 | 11.180 | 10.750 | 10.950 | 10.950 | 73,442,883 |
| 2026-05-25 | 11.520 | 11.630 | 11.140 | 11.280 | 11.280 | 56,368,633 |
| 2026-05-22 | 11.350 | 11.500 | 11.120 | 11.480 | 11.480 | 53,044,859 |
| 2026-05-21 | 12.080 | 12.150 | 11.300 | 11.390 | 11.390 | 81,550,602 |
| 2026-05-20 | 12.400 | 12.410 | 12.000 | 12.020 | 12.020 | 64,071,262 |
| 2026-05-19 | 12.760 | 12.840 | 12.460 | 12.540 | 12.540 | 50,899,527 |
| 2026-05-18 | 12.530 | 12.850 | 12.470 | 12.750 | 12.750 | 45,182,770 |
| 2026-05-15 | 12.680 | 12.840 | 12.480 | 12.650 | 12.650 | 61,343,980 |
| 2026-05-14 | 13.580 | 13.630 | 12.720 | 12.730 | 12.730 | 103,320,797 |
| 2026-05-13 | 13.290 | 13.450 | 13.190 | 13.360 | 13.360 | 71,358,000 |
| 2026-05-12 | 13.760 | 13.790 | 13.260 | 13.300 | 13.300 | 108,445,508 |
| 2026-05-11 | 14.100 | 14.180 | 13.700 | 13.830 | 13.830 | 133,673,203 |
| 2026-05-08 | 13.360 | 14.260 | 13.360 | 13.900 | 13.900 | 168,711,594 |
| 2026-05-07 | 13.300 | 13.400 | 13.170 | 13.350 | 13.350 | 91,908,719 |
| 2026-05-06 | 13.140 | 13.550 | 13.140 | 13.310 | 13.310 | 94,176,328 |
| 2026-04-30 | 12.950 | 13.230 | 12.860 | 13.140 | 13.140 | 84,750,086 |
| 2026-04-29 | 12.660 | 12.850 | 12.660 | 12.740 | 12.740 | 63,711,840 |
| 2026-04-28 | 13.160 | 13.160 | 12.600 | 12.630 | 12.630 | 95,482,961 |
| 2026-04-27 | 13.500 | 13.530 | 13.140 | 13.220 | 13.220 | 85,932,141 |
← NewerPage 2 of 2 · 120 trading days
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.