Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12.840 | 13.200 | 12.650 | 13.030 | 13.030 | 181,434,703 |
| 2026-01-20 | 13.650 | 13.740 | 12.330 | 12.640 | 12.640 | 233,912,188 |
| 2026-01-19 | 13.160 | 14.000 | 12.740 | 13.690 | 13.690 | 249,108,500 |
| 2026-01-16 | 13.220 | 14.330 | 13.220 | 13.540 | 13.540 | 334,657,127 |
| 2026-01-15 | 14.960 | 15.330 | 14.680 | 14.680 | 14.680 | 135,395,511 |
| 2026-01-14 | 17.230 | 17.850 | 16.310 | 16.310 | 16.310 | 427,669,541 |
| 2026-01-13 | 20.210 | 20.290 | 18.120 | 18.120 | 18.120 | 439,154,396 |
| 2026-01-12 | 18.400 | 20.130 | 18.000 | 20.130 | 20.130 | 494,453,584 |
| 2026-01-09 | 17.320 | 18.310 | 16.840 | 18.300 | 18.300 | 617,293,115 |
| 2026-01-08 | 16.400 | 17.740 | 16.400 | 17.690 | 17.690 | 661,403,626 |
| 2026-01-07 | 15.800 | 16.710 | 14.560 | 16.710 | 16.710 | 841,998,988 |
| 2026-01-06 | 14.500 | 15.190 | 14.200 | 15.190 | 15.190 | 145,994,823 |
| 2026-01-05 | 13.810 | 13.810 | 13.810 | 13.810 | 13.810 | 27,975,171 |
| 2025-12-31 | 12.010 | 12.550 | 11.960 | 12.550 | 12.550 | 173,287,085 |
| 2025-12-30 | 11.410 | 11.410 | 11.230 | 11.410 | 11.410 | 213,796,959 |
| 2025-12-29 | 9.470 | 10.370 | 9.390 | 10.370 | 10.370 | 446,462,018 |
| 2025-12-26 | 9.450 | 9.710 | 9.310 | 9.430 | 9.430 | 351,680,875 |
| 2025-12-25 | 8.960 | 9.540 | 8.960 | 9.410 | 9.410 | 361,547,703 |
| 2025-12-24 | 8.350 | 9.090 | 8.250 | 8.950 | 8.950 | 278,295,021 |
| 2025-12-23 | 9.020 | 9.340 | 8.360 | 8.620 | 8.620 | 324,330,901 |
| 2025-12-22 | 9.300 | 9.550 | 9.080 | 9.140 | 9.140 | 260,986,915 |
| 2025-12-19 | 9.110 | 9.430 | 9.020 | 9.260 | 9.260 | 297,184,347 |
| 2025-12-18 | 9.140 | 9.580 | 9.050 | 9.170 | 9.170 | 320,310,934 |
| 2025-12-17 | 9.260 | 9.590 | 8.800 | 9.150 | 9.150 | 351,998,561 |
| 2025-12-16 | 10.600 | 10.700 | 9.420 | 9.680 | 9.680 | 579,563,701 |
| 2025-12-15 | 8.810 | 9.980 | 8.310 | 9.980 | 9.980 | 576,065,210 |
| 2025-12-12 | 9.260 | 9.600 | 9.000 | 9.070 | 9.070 | 374,552,028 |
| 2025-12-11 | 9.160 | 9.850 | 8.810 | 9.350 | 9.350 | 439,420,175 |
| 2025-12-10 | 9.250 | 9.450 | 9.000 | 9.080 | 9.080 | 438,015,195 |
| 2025-12-09 | 8.660 | 9.780 | 8.650 | 9.780 | 9.780 | 632,108,728 |
| 2025-12-08 | 8.980 | 9.280 | 8.790 | 8.890 | 8.890 | 521,679,875 |
| 2025-12-05 | 8.080 | 8.880 | 8.000 | 8.790 | 8.790 | 469,212,564 |
| 2025-12-04 | 8.480 | 8.920 | 8.230 | 8.300 | 8.300 | 449,831,245 |
| 2025-12-03 | 9.280 | 9.590 | 8.600 | 8.760 | 8.760 | 608,756,630 |
| 2025-12-02 | 8.690 | 9.270 | 8.400 | 9.270 | 9.270 | 635,809,741 |
| 2025-12-01 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 49,602,488 |
| 2025-11-28 | 7.000 | 7.660 | 6.860 | 7.660 | 7.660 | 276,883,452 |
| 2025-11-27 | 7.590 | 7.980 | 6.940 | 6.960 | 6.960 | 571,020,888 |
| 2025-11-26 | 7.710 | 7.710 | 7.440 | 7.710 | 7.710 | 398,273,953 |
| 2025-11-25 | 7.010 | 7.010 | 6.950 | 7.010 | 7.010 | 161,020,599 |
| 2025-11-24 | 5.830 | 6.370 | 5.790 | 6.370 | 6.370 | 122,157,725 |
| 2025-11-21 | 5.830 | 6.040 | 5.580 | 5.790 | 5.790 | 104,375,035 |
| 2025-11-20 | 5.990 | 5.990 | 5.850 | 5.890 | 5.890 | 71,257,256 |
| 2025-11-19 | 5.740 | 6.060 | 5.720 | 5.990 | 5.990 | 132,497,374 |
| 2025-11-18 | 5.900 | 5.930 | 5.700 | 5.790 | 5.790 | 69,818,136 |
| 2025-11-17 | 5.930 | 6.060 | 5.880 | 5.890 | 5.890 | 108,009,419 |
| 2025-11-14 | 5.700 | 5.850 | 5.670 | 5.780 | 5.780 | 53,141,256 |
| 2025-11-13 | 5.730 | 5.810 | 5.690 | 5.740 | 5.740 | 53,067,684 |
| 2025-11-12 | 5.670 | 5.770 | 5.550 | 5.750 | 5.750 | 50,548,270 |
| 2025-11-11 | 5.800 | 5.820 | 5.670 | 5.680 | 5.680 | 54,907,505 |
| 2025-11-10 | 5.740 | 5.920 | 5.710 | 5.800 | 5.800 | 106,445,166 |
| 2025-11-07 | 5.550 | 5.620 | 5.490 | 5.600 | 5.600 | 38,525,868 |
| 2025-11-06 | 5.600 | 5.600 | 5.520 | 5.560 | 5.560 | 23,829,395 |
| 2025-11-05 | 5.510 | 5.590 | 5.480 | 5.560 | 5.560 | 26,714,677 |
| 2025-11-04 | 5.550 | 5.580 | 5.480 | 5.520 | 5.520 | 24,642,000 |
| 2025-11-03 | 5.460 | 5.600 | 5.460 | 5.590 | 5.590 | 33,773,971 |
| 2025-10-31 | 5.590 | 5.590 | 5.490 | 5.510 | 5.510 | 29,432,760 |
| 2025-10-30 | 5.630 | 5.630 | 5.480 | 5.510 | 5.510 | 46,876,741 |
| 2025-10-29 | 5.740 | 5.750 | 5.650 | 5.690 | 5.690 | 33,100,186 |
| 2025-10-28 | 5.590 | 5.730 | 5.560 | 5.700 | 5.700 | 48,139,923 |
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.