Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.680 | 5.700 | 5.610 | 5.630 | 5.630 | 43,170,191 |
| 2025-10-24 | 5.470 | 5.690 | 5.470 | 5.580 | 5.580 | 50,041,399 |
| 2025-10-23 | 5.450 | 5.460 | 5.350 | 5.430 | 5.430 | 20,484,269 |
| 2025-10-22 | 5.420 | 5.500 | 5.400 | 5.470 | 5.470 | 20,147,125 |
| 2025-10-21 | 5.380 | 5.450 | 5.380 | 5.450 | 5.450 | 21,696,900 |
| 2025-10-20 | 5.340 | 5.440 | 5.340 | 5.390 | 5.390 | 21,737,447 |
| 2025-10-17 | 5.440 | 5.500 | 5.280 | 5.290 | 5.290 | 28,239,857 |
| 2025-10-16 | 5.520 | 5.540 | 5.440 | 5.450 | 5.450 | 24,126,656 |
| 2025-10-15 | 5.520 | 5.540 | 5.440 | 5.540 | 5.540 | 24,982,398 |
| 2025-10-14 | 5.580 | 5.620 | 5.490 | 5.510 | 5.510 | 37,608,931 |
| 2025-10-13 | 5.410 | 5.590 | 5.360 | 5.580 | 5.580 | 45,749,830 |
| 2025-10-10 | 5.550 | 5.580 | 5.480 | 5.510 | 5.510 | 36,183,881 |
| 2025-10-09 | 5.500 | 5.640 | 5.430 | 5.580 | 5.580 | 58,485,126 |
| 2025-09-30 | 5.320 | 5.420 | 5.320 | 5.410 | 5.410 | 33,093,294 |
| 2025-09-29 | 5.250 | 5.330 | 5.150 | 5.310 | 5.310 | 31,567,050 |
| 2025-09-26 | 5.290 | 5.370 | 5.240 | 5.260 | 5.260 | 26,333,650 |
| 2025-09-25 | 5.360 | 5.380 | 5.300 | 5.310 | 5.310 | 21,412,900 |
| 2025-09-24 | 5.280 | 5.390 | 5.240 | 5.380 | 5.380 | 30,942,701 |
| 2025-09-23 | 5.400 | 5.400 | 5.140 | 5.300 | 5.300 | 39,937,500 |
| 2025-09-22 | 5.360 | 5.400 | 5.310 | 5.400 | 5.400 | 26,816,200 |
| 2025-09-19 | 5.360 | 5.550 | 5.330 | 5.380 | 5.380 | 33,853,515 |
| 2025-09-18 | 5.470 | 5.520 | 5.320 | 5.370 | 5.370 | 47,050,134 |
| 2025-09-17 | 5.500 | 5.500 | 5.440 | 5.470 | 5.470 | 26,484,099 |
| 2025-09-16 | 5.430 | 5.520 | 5.370 | 5.510 | 5.510 | 38,235,000 |
| 2025-09-15 | 5.480 | 5.490 | 5.410 | 5.420 | 5.420 | 27,476,021 |
| 2025-09-12 | 5.480 | 5.510 | 5.450 | 5.460 | 5.460 | 35,610,829 |
| 2025-09-11 | 5.380 | 5.490 | 5.320 | 5.480 | 5.480 | 39,612,390 |
| 2025-09-10 | 5.330 | 5.410 | 5.310 | 5.360 | 5.360 | 28,064,342 |
| 2025-09-09 | 5.450 | 5.450 | 5.300 | 5.310 | 5.310 | 34,305,931 |
| 2025-09-08 | 5.420 | 5.470 | 5.360 | 5.450 | 5.450 | 38,400,097 |
| 2025-09-05 | 5.370 | 5.430 | 5.290 | 5.430 | 5.430 | 38,276,369 |
| 2025-09-04 | 5.460 | 5.510 | 5.280 | 5.370 | 5.370 | 50,816,689 |
| 2025-09-03 | 5.830 | 5.870 | 5.410 | 5.430 | 5.430 | 73,063,893 |
| 2025-09-02 | 5.950 | 5.980 | 5.700 | 5.830 | 5.830 | 63,588,873 |
| 2025-09-01 | 6.050 | 6.060 | 5.920 | 5.980 | 5.980 | 44,413,647 |
| 2025-08-29 | 6.010 | 6.100 | 5.970 | 6.030 | 6.030 | 51,896,942 |
| 2025-08-28 | 5.940 | 6.110 | 5.750 | 6.050 | 6.050 | 84,948,146 |
| 2025-08-27 | 6.260 | 6.260 | 5.920 | 5.940 | 5.940 | 102,335,345 |
| 2025-08-26 | 6.300 | 6.330 | 6.230 | 6.260 | 6.260 | 64,857,884 |
| 2025-08-25 | 6.330 | 6.370 | 6.230 | 6.330 | 6.330 | 96,463,552 |
| 2025-08-22 | 6.200 | 6.320 | 6.170 | 6.310 | 6.310 | 72,272,249 |
| 2025-08-21 | 6.310 | 6.310 | 6.160 | 6.190 | 6.190 | 68,643,863 |
| 2025-08-20 | 6.300 | 6.340 | 6.200 | 6.290 | 6.290 | 86,507,653 |
| 2025-08-19 | 6.440 | 6.440 | 6.280 | 6.320 | 6.320 | 90,211,952 |
| 2025-08-18 | 6.470 | 6.600 | 6.400 | 6.440 | 6.440 | 142,743,757 |
| 2025-08-15 | 6.390 | 6.500 | 6.310 | 6.410 | 6.410 | 143,651,927 |
| 2025-08-14 | 6.240 | 6.600 | 6.070 | 6.480 | 6.480 | 229,783,771 |
| 2025-08-13 | 6.000 | 6.480 | 5.970 | 6.240 | 6.240 | 179,011,499 |
| 2025-08-12 | 6.120 | 6.240 | 5.960 | 6.000 | 6.000 | 92,625,198 |
| 2025-08-11 | 6.100 | 6.270 | 6.080 | 6.100 | 6.100 | 75,388,765 |
| 2025-08-08 | 6.080 | 6.230 | 6.060 | 6.100 | 6.100 | 80,360,370 |
| 2025-08-07 | 6.210 | 6.220 | 6.090 | 6.110 | 6.110 | 92,932,134 |
| 2025-08-06 | 6.170 | 6.260 | 6.140 | 6.210 | 6.210 | 112,995,296 |
| 2025-08-05 | 6.190 | 6.290 | 6.090 | 6.140 | 6.140 | 151,505,148 |
| 2025-08-04 | 5.860 | 6.140 | 5.810 | 6.130 | 6.130 | 133,742,162 |
| 2025-08-01 | 5.950 | 6.090 | 5.720 | 5.930 | 5.930 | 115,056,851 |
| 2025-07-31 | 5.810 | 6.030 | 5.780 | 5.960 | 5.960 | 121,427,513 |
| 2025-07-30 | 5.930 | 6.010 | 5.800 | 5.850 | 5.850 | 77,115,918 |
| 2025-07-29 | 5.880 | 5.930 | 5.810 | 5.930 | 5.930 | 73,116,326 |
| 2025-07-28 | 5.750 | 5.950 | 5.720 | 5.940 | 5.940 | 114,717,119 |
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.