Jiangsu Changfa Refrigeration Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.230 | 7.530 | 6.930 | 7.500 | 7.500 | 76,495,272 |
| 2026-10-22 | 7.810 | 7.860 | 7.400 | 7.410 | 7.410 | 76,880,923 |
| 2026-10-21 | 7.730 | 8.180 | 7.720 | 7.770 | 7.770 | 87,325,067 |
| 2026-10-20 | 7.710 | 7.800 | 7.610 | 7.690 | 7.690 | 42,351,963 |
| 2026-10-19 | 7.800 | 7.830 | 7.450 | 7.750 | 7.750 | 64,080,962 |
| 2026-10-16 | 7.700 | 8.080 | 7.650 | 7.790 | 7.790 | 86,622,063 |
| 2026-10-15 | 7.760 | 7.850 | 7.520 | 7.560 | 7.560 | 52,162,355 |
| 2026-10-14 | 7.960 | 8.150 | 7.780 | 7.950 | 7.950 | 71,232,633 |
| 2026-10-13 | 7.500 | 8.140 | 7.450 | 8.060 | 8.060 | 113,216,820 |
| 2026-10-12 | 8.660 | 8.800 | 7.870 | 7.870 | 7.870 | 148,145,172 |
| 2026-10-09 | 8.510 | 8.970 | 8.260 | 8.740 | 8.740 | 161,410,531 |
| 2026-10-08 | 8.660 | 9.080 | 8.440 | 8.530 | 8.530 | 118,503,102 |
| 2026-09-30 | 8.890 | 9.040 | 8.570 | 8.610 | 8.610 | 122,344,945 |
| 2026-09-29 | 8.940 | 9.090 | 8.700 | 8.780 | 8.780 | 198,977,922 |
| 2026-09-28 | 9.310 | 9.570 | 9.010 | 9.180 | 9.180 | 306,824,906 |
| 2026-09-24 | 8.310 | 8.970 | 8.310 | 8.970 | 8.970 | 222,978,578 |
| 2026-09-23 | 8.260 | 8.500 | 8.050 | 8.150 | 8.150 | 60,464,664 |
| 2026-09-22 | 8.370 | 8.420 | 8.260 | 8.300 | 8.300 | 34,449,645 |
| 2026-09-21 | 8.320 | 8.390 | 8.240 | 8.350 | 8.350 | 34,826,938 |
| 2026-09-18 | 8.180 | 8.350 | 8.170 | 8.230 | 8.230 | 34,909,820 |
| 2026-09-17 | 8.250 | 8.320 | 8.100 | 8.130 | 8.130 | 39,422,504 |
| 2026-09-16 | 8.150 | 8.540 | 8.150 | 8.330 | 8.330 | 56,159,684 |
| 2026-09-15 | 8.250 | 8.290 | 8.100 | 8.110 | 8.110 | 39,997,488 |
| 2026-09-14 | 8.340 | 8.600 | 8.250 | 8.300 | 8.300 | 65,761,898 |
| 2026-09-11 | 8.160 | 8.460 | 8.030 | 8.410 | 8.410 | 88,721,109 |
| 2026-09-10 | 8.130 | 8.300 | 8.090 | 8.240 | 8.240 | 33,597,559 |
| 2026-09-09 | 8.180 | 8.280 | 8.120 | 8.180 | 8.180 | 29,658,607 |
| 2026-09-08 | 8.060 | 8.190 | 8.010 | 8.180 | 8.180 | 27,695,199 |
| 2026-09-07 | 8.090 | 8.140 | 8.030 | 8.060 | 8.060 | 25,132,035 |
| 2026-09-04 | 8.160 | 8.330 | 8.060 | 8.120 | 8.120 | 38,272,035 |
| 2026-09-03 | 8.250 | 8.280 | 8.120 | 8.140 | 8.140 | 34,248,602 |
| 2026-09-02 | 8.080 | 8.270 | 8.060 | 8.250 | 8.250 | 49,188,543 |
| 2026-09-01 | 8.020 | 8.170 | 7.990 | 8.150 | 8.150 | 32,261,873 |
| 2026-08-31 | 7.900 | 8.060 | 7.860 | 8.060 | 8.060 | 27,880,803 |
| 2026-08-28 | 7.940 | 8.020 | 7.900 | 7.960 | 7.960 | 27,881,910 |
| 2026-08-27 | 7.800 | 7.960 | 7.760 | 7.950 | 7.950 | 31,767,387 |
| 2026-08-26 | 7.780 | 7.860 | 7.710 | 7.800 | 7.800 | 24,481,500 |
| 2026-08-25 | 7.480 | 7.830 | 7.430 | 7.780 | 7.780 | 39,456,277 |
| 2026-08-24 | 7.750 | 7.760 | 7.420 | 7.540 | 7.540 | 33,278,555 |
| 2026-08-21 | 7.640 | 7.790 | 7.550 | 7.760 | 7.760 | 29,558,500 |
| 2026-08-20 | 7.970 | 7.980 | 7.660 | 7.710 | 7.710 | 42,844,168 |
| 2026-08-19 | 8.730 | 8.740 | 7.770 | 7.810 | 7.810 | 109,488,945 |
| 2026-08-18 | 8.740 | 8.750 | 8.500 | 8.620 | 8.620 | 37,026,953 |
| 2026-08-17 | 8.710 | 8.790 | 8.550 | 8.760 | 8.760 | 37,780,566 |
| 2026-08-14 | 8.710 | 8.780 | 8.490 | 8.640 | 8.640 | 42,142,719 |
| 2026-08-13 | 8.850 | 8.940 | 8.710 | 8.710 | 8.710 | 56,136,352 |
| 2026-08-12 | 8.680 | 8.840 | 8.580 | 8.800 | 8.800 | 57,862,375 |
| 2026-08-11 | 8.700 | 8.810 | 8.440 | 8.700 | 8.700 | 103,866,602 |
| 2026-08-10 | 9.170 | 9.210 | 8.710 | 9.030 | 9.030 | 132,060,344 |
| 2026-08-07 | 8.690 | 9.520 | 8.520 | 9.170 | 9.170 | 166,164,375 |
| 2026-08-06 | 8.460 | 9.230 | 8.430 | 8.690 | 8.690 | 123,315,305 |
| 2026-08-05 | 8.310 | 8.550 | 8.280 | 8.450 | 8.450 | 46,212,070 |
| 2026-08-04 | 8.250 | 8.350 | 8.130 | 8.310 | 8.310 | 42,046,559 |
| 2026-08-03 | 7.900 | 8.140 | 7.890 | 8.130 | 8.130 | 50,438,359 |
| 2026-07-31 | 7.860 | 8.040 | 7.860 | 7.910 | 7.910 | 46,735,500 |
| 2026-07-30 | 7.870 | 7.980 | 7.690 | 7.730 | 7.730 | 38,378,910 |
| 2026-07-29 | 7.890 | 7.960 | 7.690 | 7.930 | 7.930 | 41,826,289 |
| 2026-07-28 | 7.850 | 8.070 | 7.810 | 7.880 | 7.880 | 39,215,328 |
| 2026-07-27 | 7.600 | 7.910 | 7.500 | 7.910 | 7.910 | 49,969,035 |
| 2026-07-24 | 7.780 | 7.950 | 7.590 | 7.600 | 7.600 | 56,174,000 |
Page 1 of 21 · 1,219 trading daysOlder →
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.