Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.710 | 5.780 | 5.650 | 5.720 | 5.720 | 45,185,498 |
| 2025-07-24 | 5.620 | 5.730 | 5.610 | 5.720 | 5.720 | 54,249,441 |
| 2025-07-23 | 5.760 | 5.800 | 5.640 | 5.650 | 5.650 | 71,281,780 |
| 2025-07-22 | 5.650 | 5.880 | 5.630 | 5.820 | 5.820 | 134,313,209 |
| 2025-07-21 | 5.630 | 5.650 | 5.590 | 5.650 | 5.650 | 55,301,238 |
| 2025-07-18 | 5.600 | 5.650 | 5.540 | 5.630 | 5.630 | 53,578,828 |
| 2025-07-17 | 5.540 | 5.630 | 5.500 | 5.620 | 5.620 | 50,710,828 |
| 2025-07-16 | 5.520 | 5.580 | 5.470 | 5.530 | 5.530 | 36,449,000 |
| 2025-07-15 | 5.640 | 5.660 | 5.470 | 5.520 | 5.520 | 70,216,632 |
| 2025-07-14 | 5.680 | 5.750 | 5.630 | 5.660 | 5.660 | 58,195,816 |
| 2025-07-11 | 5.750 | 5.770 | 5.660 | 5.710 | 5.710 | 62,984,019 |
| 2025-07-10 | 5.750 | 5.780 | 5.630 | 5.740 | 5.740 | 92,599,640 |
| 2025-07-09 | 5.900 | 6.040 | 5.810 | 5.840 | 5.840 | 115,610,551 |
| 2025-07-08 | 5.810 | 6.000 | 5.750 | 5.910 | 5.910 | 129,384,562 |
| 2025-07-07 | 5.840 | 5.900 | 5.650 | 5.800 | 5.800 | 104,903,189 |
| 2025-07-04 | 6.390 | 6.390 | 5.880 | 5.900 | 5.900 | 255,882,630 |
| 2025-07-03 | 5.580 | 6.140 | 5.570 | 6.140 | 6.140 | 86,971,678 |
| 2025-07-02 | 5.800 | 5.800 | 5.550 | 5.580 | 5.580 | 144,703,589 |
| 2025-07-01 | 5.800 | 5.990 | 5.710 | 5.850 | 5.850 | 180,726,806 |
| 2025-06-30 | 5.690 | 5.850 | 5.690 | 5.780 | 5.780 | 156,224,906 |
| 2025-06-27 | 5.670 | 5.950 | 5.600 | 5.620 | 5.620 | 196,506,498 |
| 2025-06-26 | 5.410 | 5.990 | 5.400 | 5.660 | 5.660 | 275,729,755 |
| 2025-06-25 | 5.280 | 5.500 | 5.260 | 5.450 | 5.450 | 185,216,696 |
| 2025-06-24 | 5.360 | 5.360 | 5.230 | 5.300 | 5.300 | 178,370,024 |
| 2025-06-23 | 4.980 | 5.410 | 4.960 | 5.410 | 5.410 | 181,694,787 |
| 2025-06-20 | 5.040 | 5.060 | 4.920 | 4.920 | 4.920 | 55,580,168 |
| 2025-06-19 | 5.230 | 5.230 | 5.000 | 5.120 | 5.120 | 95,708,412 |
| 2025-06-18 | 5.070 | 5.330 | 5.040 | 5.280 | 5.280 | 138,565,082 |
| 2025-06-17 | 5.030 | 5.130 | 4.950 | 5.090 | 5.090 | 60,801,025 |
| 2025-06-16 | 5.080 | 5.090 | 4.970 | 5.060 | 5.060 | 63,719,010 |
| 2025-06-13 | 4.960 | 5.090 | 4.940 | 5.040 | 5.040 | 85,062,510 |
| 2025-06-12 | 4.950 | 4.970 | 4.900 | 4.910 | 4.910 | 23,415,270 |
| 2025-06-11 | 4.930 | 4.980 | 4.910 | 4.950 | 4.950 | 23,315,378 |
| 2025-06-10 | 5.040 | 5.040 | 4.900 | 4.950 | 4.950 | 43,556,480 |
| 2025-06-09 | 5.000 | 5.120 | 4.990 | 5.050 | 5.050 | 47,923,600 |
| 2025-06-06 | 5.020 | 5.060 | 4.970 | 4.980 | 4.980 | 28,986,815 |
| 2025-06-05 | 5.030 | 5.050 | 4.920 | 5.010 | 5.010 | 35,404,200 |
| 2025-06-04 | 5.050 | 5.130 | 5.010 | 5.030 | 5.030 | 44,492,750 |
| 2025-06-03 | 5.060 | 5.150 | 5.040 | 5.080 | 5.080 | 56,619,100 |
| 2025-05-30 | 5.050 | 5.060 | 4.960 | 4.980 | 4.980 | 37,392,210 |
| 2025-05-29 | 4.900 | 5.060 | 4.900 | 5.060 | 5.060 | 59,170,314 |
| 2025-05-28 | 4.960 | 5.060 | 4.910 | 4.920 | 4.920 | 45,141,371 |
| 2025-05-27 | 4.920 | 5.000 | 4.870 | 4.980 | 4.980 | 40,945,884 |
| 2025-05-26 | 4.850 | 4.930 | 4.830 | 4.920 | 4.920 | 33,483,720 |
| 2025-05-23 | 4.960 | 4.980 | 4.890 | 4.890 | 4.890 | 54,574,305 |
| 2025-05-22 | 4.930 | 5.180 | 4.920 | 5.010 | 5.010 | 85,878,337 |
| 2025-05-21 | 5.080 | 5.090 | 4.920 | 4.930 | 4.930 | 64,019,201 |
| 2025-05-20 | 5.310 | 5.340 | 5.060 | 5.090 | 5.090 | 102,609,776 |
| 2025-05-19 | 5.210 | 5.460 | 5.200 | 5.250 | 5.250 | 134,535,232 |
| 2025-05-16 | 5.000 | 5.140 | 4.960 | 5.030 | 5.030 | 85,726,859 |
| 2025-05-15 | 5.150 | 5.190 | 4.940 | 4.960 | 4.960 | 110,162,195 |
| 2025-05-14 | 5.210 | 5.400 | 5.110 | 5.130 | 5.130 | 154,017,886 |
| 2025-05-13 | 5.790 | 5.790 | 5.210 | 5.270 | 5.270 | 262,064,194 |
| 2025-05-12 | 4.760 | 5.380 | 4.740 | 5.380 | 5.380 | 93,958,747 |
| 2025-05-09 | 4.950 | 5.180 | 4.730 | 4.890 | 4.890 | 133,829,120 |
| 2025-05-08 | 4.580 | 4.910 | 4.550 | 4.900 | 4.900 | 88,904,165 |
| 2025-05-07 | 4.450 | 4.600 | 4.430 | 4.550 | 4.550 | 45,109,885 |
| 2025-05-06 | 4.330 | 4.400 | 4.320 | 4.400 | 4.400 | 19,993,730 |
| 2025-04-30 | 4.220 | 4.320 | 4.220 | 4.300 | 4.300 | 13,747,736 |
| 2025-04-29 | 4.180 | 4.250 | 4.160 | 4.220 | 4.220 | 11,667,000 |
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.