Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.080 | 4.170 | 4.020 | 4.030 | 4.030 | 15,563,304 |
| 2025-01-22 | 4.080 | 4.090 | 4.030 | 4.050 | 4.050 | 12,004,140 |
| 2025-01-21 | 4.150 | 4.150 | 4.030 | 4.090 | 4.090 | 21,542,273 |
| 2025-01-20 | 4.190 | 4.200 | 4.120 | 4.150 | 4.150 | 13,143,160 |
| 2025-01-17 | 4.140 | 4.190 | 4.100 | 4.160 | 4.160 | 13,250,429 |
| 2025-01-16 | 4.170 | 4.250 | 4.130 | 4.160 | 4.160 | 17,830,100 |
| 2025-01-15 | 4.170 | 4.200 | 4.120 | 4.140 | 4.140 | 13,689,200 |
| 2025-01-14 | 4.050 | 4.180 | 4.040 | 4.170 | 4.170 | 19,613,600 |
| 2025-01-13 | 3.990 | 4.030 | 3.860 | 4.020 | 4.020 | 14,116,740 |
| 2025-01-10 | 4.100 | 4.160 | 3.990 | 3.990 | 3.990 | 16,173,357 |
| 2025-01-09 | 4.010 | 4.140 | 4.000 | 4.120 | 4.120 | 17,557,230 |
| 2025-01-08 | 4.080 | 4.100 | 3.910 | 4.050 | 4.050 | 19,589,800 |
| 2025-01-07 | 3.950 | 4.090 | 3.950 | 4.080 | 4.080 | 16,075,461 |
| 2025-01-06 | 3.970 | 4.000 | 3.870 | 3.950 | 3.950 | 17,563,860 |
| 2025-01-03 | 4.200 | 4.250 | 3.990 | 4.000 | 4.000 | 28,047,000 |
| 2025-01-02 | 4.370 | 4.400 | 4.160 | 4.200 | 4.200 | 26,436,600 |
| 2024-12-31 | 4.510 | 4.520 | 4.350 | 4.360 | 4.360 | 25,132,146 |
| 2024-12-30 | 4.700 | 4.700 | 4.480 | 4.530 | 4.530 | 31,329,968 |
| 2024-12-27 | 4.520 | 4.740 | 4.520 | 4.580 | 4.580 | 43,633,912 |
| 2024-12-26 | 4.370 | 4.470 | 4.370 | 4.410 | 4.410 | 16,147,712 |
| 2024-12-25 | 4.510 | 4.520 | 4.290 | 4.370 | 4.370 | 25,611,300 |
| 2024-12-24 | 4.550 | 4.620 | 4.440 | 4.520 | 4.520 | 27,452,279 |
| 2024-12-23 | 4.910 | 4.910 | 4.500 | 4.510 | 4.510 | 55,096,250 |
| 2024-12-20 | 4.810 | 4.930 | 4.750 | 4.920 | 4.920 | 28,161,100 |
| 2024-12-19 | 4.730 | 4.830 | 4.680 | 4.810 | 4.810 | 25,474,500 |
| 2024-12-18 | 4.760 | 4.810 | 4.680 | 4.780 | 4.780 | 22,583,170 |
| 2024-12-17 | 4.960 | 4.970 | 4.720 | 4.730 | 4.730 | 40,821,650 |
| 2024-12-16 | 5.040 | 5.100 | 4.930 | 4.960 | 4.960 | 32,304,617 |
| 2024-12-13 | 5.170 | 5.200 | 5.050 | 5.060 | 5.060 | 51,325,700 |
| 2024-12-12 | 5.130 | 5.350 | 5.120 | 5.240 | 5.240 | 70,373,215 |
| 2024-12-11 | 5.090 | 5.120 | 5.050 | 5.120 | 5.120 | 40,529,517 |
| 2024-12-10 | 5.200 | 5.240 | 5.060 | 5.080 | 5.080 | 52,992,430 |
| 2024-12-09 | 5.110 | 5.160 | 5.050 | 5.090 | 5.090 | 41,340,892 |
| 2024-12-06 | 5.250 | 5.250 | 5.020 | 5.120 | 5.120 | 61,384,540 |
| 2024-12-05 | 4.800 | 5.190 | 4.800 | 5.100 | 5.100 | 80,076,780 |
| 2024-12-04 | 4.910 | 4.960 | 4.800 | 4.820 | 4.820 | 33,879,500 |
| 2024-12-03 | 4.920 | 4.950 | 4.850 | 4.910 | 4.910 | 31,392,027 |
| 2024-12-02 | 4.780 | 4.940 | 4.780 | 4.910 | 4.910 | 39,871,980 |
| 2024-11-29 | 4.830 | 4.840 | 4.700 | 4.800 | 4.800 | 33,195,349 |
| 2024-11-28 | 4.760 | 4.890 | 4.750 | 4.820 | 4.820 | 35,306,644 |
| 2024-11-27 | 4.670 | 4.780 | 4.560 | 4.760 | 4.760 | 29,249,059 |
| 2024-11-26 | 4.820 | 4.830 | 4.660 | 4.670 | 4.670 | 20,196,471 |
| 2024-11-25 | 4.730 | 4.780 | 4.580 | 4.770 | 4.770 | 28,537,316 |
| 2024-11-22 | 4.880 | 4.910 | 4.690 | 4.710 | 4.710 | 36,645,614 |
| 2024-11-21 | 4.810 | 4.940 | 4.780 | 4.890 | 4.890 | 36,098,868 |
| 2024-11-20 | 4.760 | 4.870 | 4.710 | 4.830 | 4.830 | 36,133,890 |
| 2024-11-19 | 4.580 | 4.800 | 4.560 | 4.720 | 4.720 | 37,129,238 |
| 2024-11-18 | 4.720 | 4.780 | 4.520 | 4.550 | 4.550 | 38,470,980 |
| 2024-11-15 | 4.890 | 4.930 | 4.710 | 4.710 | 4.710 | 41,942,817 |
| 2024-11-14 | 5.120 | 5.130 | 4.910 | 4.910 | 4.910 | 39,111,809 |
| 2024-11-13 | 5.130 | 5.210 | 4.980 | 5.100 | 5.100 | 48,235,839 |
| 2024-11-12 | 5.360 | 5.370 | 5.110 | 5.170 | 5.170 | 70,150,314 |
| 2024-11-11 | 5.410 | 5.460 | 5.230 | 5.360 | 5.360 | 92,101,565 |
| 2024-11-08 | 5.090 | 5.390 | 5.080 | 5.340 | 5.340 | 116,586,817 |
| 2024-11-07 | 5.070 | 5.210 | 4.970 | 5.090 | 5.090 | 78,010,626 |
| 2024-11-06 | 5.130 | 5.280 | 5.050 | 5.130 | 5.130 | 98,235,566 |
| 2024-11-05 | 4.860 | 5.050 | 4.830 | 5.010 | 5.010 | 65,529,328 |
| 2024-11-04 | 4.720 | 4.930 | 4.690 | 4.870 | 4.870 | 40,797,585 |
| 2024-11-01 | 5.120 | 5.120 | 4.700 | 4.720 | 4.720 | 89,523,296 |
| 2024-10-31 | 4.920 | 5.200 | 4.900 | 5.140 | 5.140 | 105,404,545 |
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.