Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.800 | 4.940 | 4.730 | 4.900 | 4.900 | 59,144,325 |
| 2024-10-29 | 4.990 | 5.200 | 4.840 | 4.850 | 4.850 | 107,099,931 |
| 2024-10-28 | 4.620 | 4.820 | 4.620 | 4.800 | 4.800 | 66,642,801 |
| 2024-10-25 | 4.540 | 4.650 | 4.540 | 4.590 | 4.590 | 49,031,633 |
| 2024-10-24 | 4.580 | 4.630 | 4.490 | 4.550 | 4.550 | 69,342,042 |
| 2024-10-23 | 4.600 | 4.950 | 4.570 | 4.740 | 4.740 | 100,057,817 |
| 2024-10-22 | 4.750 | 4.780 | 4.560 | 4.610 | 4.610 | 63,050,291 |
| 2024-10-21 | 4.430 | 4.710 | 4.430 | 4.700 | 4.700 | 91,180,387 |
| 2024-10-18 | 4.250 | 4.440 | 4.230 | 4.380 | 4.380 | 43,517,597 |
| 2024-10-17 | 4.330 | 4.420 | 4.300 | 4.300 | 4.300 | 31,263,476 |
| 2024-10-16 | 4.360 | 4.460 | 4.290 | 4.350 | 4.350 | 37,599,576 |
| 2024-10-15 | 4.330 | 4.450 | 4.250 | 4.340 | 4.340 | 42,492,497 |
| 2024-10-14 | 4.170 | 4.350 | 4.150 | 4.350 | 4.350 | 47,164,871 |
| 2024-10-11 | 4.300 | 4.320 | 4.060 | 4.120 | 4.120 | 35,944,750 |
| 2024-10-10 | 4.300 | 4.470 | 4.230 | 4.350 | 4.350 | 46,402,266 |
| 2024-10-09 | 4.650 | 4.650 | 4.270 | 4.290 | 4.290 | 71,194,301 |
| 2024-10-08 | 4.710 | 4.710 | 4.390 | 4.700 | 4.700 | 102,982,442 |
| 2024-09-30 | 4.030 | 4.280 | 4.000 | 4.280 | 4.280 | 78,198,358 |
| 2024-09-27 | 3.780 | 3.970 | 3.760 | 3.900 | 3.900 | 44,736,712 |
| 2024-09-26 | 3.660 | 3.730 | 3.640 | 3.730 | 3.730 | 22,907,094 |
| 2024-09-25 | 3.640 | 3.720 | 3.630 | 3.650 | 3.650 | 28,710,821 |
| 2024-09-24 | 3.540 | 3.620 | 3.520 | 3.620 | 3.620 | 21,166,000 |
| 2024-09-23 | 3.480 | 3.560 | 3.460 | 3.540 | 3.540 | 15,420,103 |
| 2024-09-20 | 3.480 | 3.520 | 3.450 | 3.490 | 3.490 | 12,845,700 |
| 2024-09-19 | 3.390 | 3.480 | 3.360 | 3.470 | 3.470 | 14,359,351 |
| 2024-09-18 | 3.400 | 3.430 | 3.310 | 3.360 | 3.360 | 9,625,179 |
| 2024-09-13 | 3.460 | 3.470 | 3.390 | 3.390 | 3.390 | 9,147,183 |
| 2024-09-12 | 3.440 | 3.490 | 3.420 | 3.450 | 3.450 | 10,534,261 |
| 2024-09-11 | 3.450 | 3.470 | 3.400 | 3.420 | 3.420 | 8,586,200 |
| 2024-09-10 | 3.470 | 3.490 | 3.400 | 3.480 | 3.480 | 8,302,500 |
| 2024-09-09 | 3.470 | 3.480 | 3.420 | 3.460 | 3.460 | 8,408,902 |
| 2024-09-06 | 3.550 | 3.560 | 3.450 | 3.470 | 3.470 | 9,533,500 |
| 2024-09-05 | 3.480 | 3.550 | 3.480 | 3.550 | 3.550 | 10,466,682 |
| 2024-09-04 | 3.500 | 3.540 | 3.460 | 3.470 | 3.470 | 8,465,500 |
| 2024-09-03 | 3.480 | 3.530 | 3.450 | 3.530 | 3.530 | 11,622,222 |
| 2024-09-02 | 3.520 | 3.620 | 3.470 | 3.480 | 3.480 | 16,234,187 |
| 2024-08-30 | 3.450 | 3.560 | 3.440 | 3.530 | 3.530 | 14,564,166 |
| 2024-08-29 | 3.410 | 3.460 | 3.380 | 3.450 | 3.450 | 8,050,000 |
| 2024-08-28 | 3.400 | 3.450 | 3.370 | 3.410 | 3.410 | 6,646,220 |
| 2024-08-27 | 3.510 | 3.510 | 3.380 | 3.400 | 3.400 | 11,963,486 |
| 2024-08-26 | 3.450 | 3.520 | 3.400 | 3.510 | 3.510 | 10,335,073 |
| 2024-08-23 | 3.470 | 3.500 | 3.420 | 3.440 | 3.440 | 8,853,337 |
| 2024-08-22 | 3.500 | 3.550 | 3.450 | 3.460 | 3.460 | 10,943,401 |
| 2024-08-21 | 3.500 | 3.550 | 3.480 | 3.490 | 3.490 | 10,691,644 |
| 2024-08-20 | 3.600 | 3.600 | 3.510 | 3.520 | 3.520 | 14,204,530 |
| 2024-08-19 | 3.600 | 3.640 | 3.570 | 3.600 | 3.600 | 14,118,567 |
| 2024-08-16 | 3.670 | 3.680 | 3.580 | 3.580 | 3.580 | 18,479,001 |
| 2024-08-15 | 3.650 | 3.690 | 3.570 | 3.680 | 3.680 | 21,550,032 |
| 2024-08-14 | 3.560 | 3.750 | 3.540 | 3.670 | 3.670 | 24,423,140 |
| 2024-08-13 | 3.530 | 3.570 | 3.510 | 3.570 | 3.570 | 13,153,613 |
| 2024-08-12 | 3.600 | 3.620 | 3.510 | 3.530 | 3.530 | 20,094,256 |
| 2024-08-09 | 3.720 | 3.740 | 3.630 | 3.650 | 3.650 | 21,179,603 |
| 2024-08-08 | 3.810 | 3.830 | 3.680 | 3.720 | 3.720 | 34,461,606 |
| 2024-08-07 | 3.830 | 3.910 | 3.790 | 3.850 | 3.850 | 39,126,300 |
| 2024-08-06 | 3.780 | 3.900 | 3.710 | 3.830 | 3.830 | 48,819,584 |
| 2024-08-05 | 3.780 | 3.940 | 3.700 | 3.700 | 3.700 | 50,441,093 |
| 2024-08-02 | 3.800 | 3.970 | 3.760 | 3.860 | 3.860 | 57,995,508 |
| 2024-08-01 | 3.720 | 3.850 | 3.700 | 3.820 | 3.820 | 43,731,052 |
| 2024-07-31 | 3.640 | 3.750 | 3.610 | 3.730 | 3.730 | 30,474,953 |
| 2024-07-30 | 3.570 | 3.660 | 3.530 | 3.650 | 3.650 | 20,244,990 |
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.