Jiangsu Changfa Refrigeration Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.170	6.170	6.080	6.160	6.160	17,206,788
2022-02-09	6.050	6.180	6.040	6.180	6.180	19,002,833
2022-02-08	5.960	6.080	5.910	6.070	6.070	20,991,750
2022-02-07	6.000	6.040	5.740	5.960	5.960	37,499,917
2022-01-28	6.030	6.220	5.950	6.110	6.110	20,891,058
2022-01-27	6.200	6.250	5.920	5.930	5.930	32,526,917
2022-01-26	6.170	6.240	6.140	6.210	6.210	16,995,325
2022-01-25	6.360	6.470	6.160	6.160	6.160	30,882,140
2022-01-24	6.400	6.460	6.320	6.330	6.330	16,931,542
2022-01-21	6.630	6.650	6.360	6.390	6.390	36,083,436
2022-01-20	6.840	6.860	6.600	6.620	6.620	38,276,455
2022-01-19	7.030	7.040	6.770	6.820	6.820	40,129,661
2022-01-18	6.940	7.080	6.850	7.030	7.030	49,178,192
2022-01-17	6.810	6.980	6.810	6.930	6.930	36,035,134
2022-01-14	6.740	6.910	6.700	6.820	6.820	31,769,443
2022-01-13	6.900	6.900	6.740	6.770	6.770	26,580,030
2022-01-12	6.790	6.840	6.770	6.830	6.830	27,488,046
2022-01-11	6.840	6.910	6.710	6.750	6.750	31,693,045
2022-01-10	6.860	6.930	6.810	6.840	6.840	36,622,959
2022-01-07	7.120	7.170	6.890	6.900	6.900	49,629,221
2022-01-06	7.200	7.240	7.100	7.120	7.120	36,276,372
2022-01-05	7.400	7.480	7.080	7.150	7.150	58,094,802
2022-01-04	7.480	7.490	7.350	7.400	7.400	51,729,545
2021-12-31	7.370	7.640	7.330	7.430	7.430	73,246,568
2021-12-30	7.280	7.420	7.230	7.360	7.360	59,303,229
2021-12-29	7.210	7.400	7.120	7.330	7.330	76,023,616
2021-12-28	7.220	7.270	7.090	7.210	7.210	54,657,453
2021-12-27	7.220	7.400	7.140	7.210	7.210	68,094,254
2021-12-24	7.070	7.450	7.040	7.160	7.160	154,825,988
2021-12-23	6.750	7.210	6.750	7.210	7.210	119,252,811
2021-12-22	6.590	6.640	6.540	6.550	6.550	18,710,381
2021-12-21	6.480	6.570	6.450	6.570	6.570	16,964,624
2021-12-20	6.700	6.700	6.450	6.460	6.460	36,402,944
2021-12-17	6.720	6.810	6.710	6.720	6.720	23,935,195
2021-12-16	6.720	6.770	6.700	6.760	6.760	22,045,309
2021-12-15	6.750	6.760	6.660	6.710	6.710	33,810,620
2021-12-14	6.810	6.880	6.710	6.790	6.790	42,228,105
2021-12-13	7.040	7.040	6.810	6.850	6.850	52,735,975
2021-12-10	7.090	7.130	6.910	7.050	7.050	72,839,684
2021-12-09	6.850	7.220	6.820	7.140	7.140	96,153,198
2021-12-08	6.720	6.900	6.560	6.790	6.790	49,916,027
2021-12-07	7.040	7.350	6.750	6.770	6.770	84,841,055
2021-12-06	6.880	6.960	6.770	6.790	6.790	34,386,176
2021-12-03	6.820	6.920	6.820	6.860	6.860	23,044,196
2021-12-02	6.940	6.980	6.810	6.830	6.830	30,088,083
2021-12-01	6.960	7.040	6.900	6.960	6.960	28,123,439
2021-11-30	7.070	7.100	6.930	6.990	6.990	47,706,696
2021-11-29	6.680	7.030	6.600	7.000	7.000	53,076,092
2021-11-26	6.780	6.880	6.720	6.770	6.770	29,261,358
2021-11-25	6.900	6.940	6.790	6.800	6.800	43,776,347
2021-11-24	6.800	7.150	6.730	6.950	6.950	92,214,183
2021-11-23	6.600	6.940	6.550	6.800	6.800	85,653,530
2021-11-22	6.420	6.500	6.320	6.440	6.440	23,347,335
2021-11-19	6.360	6.510	6.350	6.430	6.430	19,391,314
2021-11-18	6.340	6.450	6.320	6.370	6.370	19,415,902
2021-11-17	6.350	6.390	6.290	6.340	6.340	20,097,559
2021-11-16	6.510	6.550	6.320	6.330	6.330	34,288,099
2021-11-15	6.400	6.580	6.400	6.510	6.510	29,713,044
2021-11-12	6.270	6.500	6.270	6.450	6.450	29,880,654
2021-11-11	6.290	6.340	6.250	6.300	6.300	20,335,331

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.