Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.280 | 4.300 | 4.180 | 4.190 | 4.190 | 17,269,700 |
| 2025-04-25 | 4.300 | 4.320 | 4.240 | 4.290 | 4.290 | 14,347,220 |
| 2025-04-24 | 4.330 | 4.340 | 4.230 | 4.280 | 4.280 | 15,985,300 |
| 2025-04-23 | 4.390 | 4.390 | 4.320 | 4.330 | 4.330 | 17,988,600 |
| 2025-04-22 | 4.320 | 4.400 | 4.280 | 4.350 | 4.350 | 22,614,790 |
| 2025-04-21 | 4.250 | 4.370 | 4.240 | 4.340 | 4.340 | 22,432,450 |
| 2025-04-18 | 4.210 | 4.300 | 4.190 | 4.270 | 4.270 | 16,840,440 |
| 2025-04-17 | 4.200 | 4.300 | 4.180 | 4.230 | 4.230 | 15,275,200 |
| 2025-04-16 | 4.300 | 4.350 | 4.160 | 4.200 | 4.200 | 18,910,900 |
| 2025-04-15 | 4.310 | 4.340 | 4.240 | 4.300 | 4.300 | 17,179,197 |
| 2025-04-14 | 4.320 | 4.370 | 4.320 | 4.330 | 4.330 | 23,035,970 |
| 2025-04-11 | 4.190 | 4.350 | 4.170 | 4.290 | 4.290 | 30,654,187 |
| 2025-04-10 | 4.240 | 4.340 | 4.200 | 4.240 | 4.240 | 44,745,707 |
| 2025-04-09 | 3.910 | 4.280 | 3.830 | 4.240 | 4.240 | 55,725,089 |
| 2025-04-08 | 3.990 | 4.100 | 3.910 | 3.990 | 3.990 | 32,735,513 |
| 2025-04-07 | 4.200 | 4.290 | 4.040 | 4.040 | 4.040 | 32,701,100 |
| 2025-04-03 | 4.480 | 4.550 | 4.450 | 4.490 | 4.490 | 15,365,200 |
| 2025-04-02 | 4.540 | 4.570 | 4.500 | 4.510 | 4.510 | 14,390,600 |
| 2025-04-01 | 4.500 | 4.620 | 4.490 | 4.530 | 4.530 | 20,103,430 |
| 2025-03-31 | 4.520 | 4.530 | 4.380 | 4.480 | 4.480 | 20,641,800 |
| 2025-03-28 | 4.620 | 4.660 | 4.510 | 4.520 | 4.520 | 20,451,528 |
| 2025-03-27 | 4.690 | 4.690 | 4.550 | 4.630 | 4.630 | 21,090,664 |
| 2025-03-26 | 4.660 | 4.770 | 4.640 | 4.700 | 4.700 | 19,700,817 |
| 2025-03-25 | 4.650 | 4.780 | 4.600 | 4.680 | 4.680 | 29,180,080 |
| 2025-03-24 | 4.960 | 4.970 | 4.510 | 4.660 | 4.660 | 61,914,221 |
| 2025-03-21 | 4.990 | 5.100 | 4.940 | 4.950 | 4.950 | 45,437,446 |
| 2025-03-20 | 4.960 | 5.080 | 4.910 | 5.010 | 5.010 | 44,554,250 |
| 2025-03-19 | 4.950 | 5.000 | 4.880 | 4.950 | 4.950 | 28,980,900 |
| 2025-03-18 | 5.010 | 5.030 | 4.920 | 4.950 | 4.950 | 30,513,920 |
| 2025-03-17 | 5.030 | 5.090 | 4.990 | 5.010 | 5.010 | 32,181,132 |
| 2025-03-14 | 5.020 | 5.040 | 4.910 | 5.020 | 5.020 | 41,541,512 |
| 2025-03-13 | 5.100 | 5.160 | 4.960 | 5.030 | 5.030 | 50,749,930 |
| 2025-03-12 | 5.150 | 5.320 | 5.110 | 5.130 | 5.130 | 70,280,280 |
| 2025-03-11 | 5.000 | 5.090 | 4.950 | 5.060 | 5.060 | 38,757,218 |
| 2025-03-10 | 5.030 | 5.100 | 4.990 | 5.050 | 5.050 | 44,650,198 |
| 2025-03-07 | 4.950 | 5.090 | 4.920 | 5.000 | 5.000 | 56,324,798 |
| 2025-03-06 | 4.950 | 4.980 | 4.890 | 4.960 | 4.960 | 39,426,599 |
| 2025-03-05 | 4.880 | 4.960 | 4.840 | 4.930 | 4.930 | 36,808,407 |
| 2025-03-04 | 4.690 | 4.890 | 4.660 | 4.880 | 4.880 | 34,720,736 |
| 2025-03-03 | 4.710 | 4.820 | 4.670 | 4.700 | 4.700 | 30,398,660 |
| 2025-02-28 | 4.880 | 4.920 | 4.690 | 4.710 | 4.710 | 36,674,936 |
| 2025-02-27 | 4.990 | 5.020 | 4.820 | 4.920 | 4.920 | 40,413,699 |
| 2025-02-26 | 4.950 | 5.020 | 4.900 | 4.990 | 4.990 | 56,049,978 |
| 2025-02-25 | 4.890 | 5.030 | 4.850 | 4.940 | 4.940 | 40,292,070 |
| 2025-02-24 | 4.910 | 5.000 | 4.850 | 4.950 | 4.950 | 40,683,310 |
| 2025-02-21 | 4.920 | 4.970 | 4.840 | 4.930 | 4.930 | 50,945,608 |
| 2025-02-20 | 4.820 | 4.990 | 4.800 | 4.940 | 4.940 | 54,202,208 |
| 2025-02-19 | 4.750 | 4.850 | 4.730 | 4.810 | 4.810 | 36,605,911 |
| 2025-02-18 | 4.960 | 4.970 | 4.760 | 4.760 | 4.760 | 60,675,518 |
| 2025-02-17 | 5.020 | 5.050 | 4.930 | 4.990 | 4.990 | 69,444,356 |
| 2025-02-14 | 4.900 | 5.070 | 4.880 | 4.980 | 4.980 | 71,404,216 |
| 2025-02-13 | 5.110 | 5.120 | 4.900 | 4.950 | 4.950 | 87,442,270 |
| 2025-02-12 | 4.820 | 5.100 | 4.790 | 5.090 | 5.090 | 115,944,086 |
| 2025-02-11 | 4.850 | 5.080 | 4.820 | 4.890 | 4.890 | 122,643,020 |
| 2025-02-10 | 4.650 | 4.760 | 4.590 | 4.710 | 4.710 | 79,609,321 |
| 2025-02-07 | 4.690 | 4.840 | 4.530 | 4.750 | 4.750 | 136,939,796 |
| 2025-02-06 | 4.160 | 4.580 | 4.100 | 4.580 | 4.580 | 80,804,327 |
| 2025-02-05 | 4.080 | 4.180 | 4.040 | 4.160 | 4.160 | 23,769,270 |
| 2025-01-27 | 4.040 | 4.130 | 4.000 | 4.000 | 4.000 | 15,738,900 |
| 2025-01-24 | 4.020 | 4.100 | 3.990 | 4.060 | 4.060 | 17,731,340 |
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.