Sanhe Tongfei Refrigeration Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	104.03	104.03	96.080	97.550	28.090	1,801,768
2022-02-07	99.990	105.97	99.990	103.20	29.717	2,543,483
2022-01-28	98.720	101.40	93.310	97.550	28.090	1,747,660
2022-01-27	104.75	104.98	98.000	98.720	28.427	1,955,020
2022-01-26	102.06	106.00	100.02	104.75	30.164	2,343,497
2022-01-25	103.41	109.98	100.15	100.55	28.954	2,444,261
2022-01-24	99.290	105.86	98.200	103.41	29.778	2,004,916
2022-01-21	100.88	100.88	97.720	99.290	28.591	1,539,975
2022-01-20	104.21	104.71	100.27	100.89	29.052	2,776,686
2022-01-19	107.21	109.45	103.89	105.00	30.236	2,109,905
2022-01-18	107.90	111.22	106.15	107.21	30.872	1,701,710
2022-01-17	107.19	108.64	105.06	107.88	31.065	1,357,054
2022-01-14	107.00	108.88	104.68	107.19	30.866	1,731,136
2022-01-13	114.55	114.55	106.08	107.53	30.964	2,680,490
2022-01-12	111.00	113.72	110.59	112.00	32.251	1,157,032
2022-01-11	112.73	113.50	107.00	110.50	31.819	1,475,175
2022-01-10	112.70	114.86	109.61	111.60	32.136	1,418,177
2022-01-07	115.49	115.51	110.71	111.03	31.972	2,145,532
2022-01-06	116.69	117.31	114.00	115.81	33.348	1,145,018
2022-01-05	121.09	121.09	114.00	116.71	33.608	2,344,469
2022-01-04	127.65	129.18	118.70	121.28	34.924	2,605,004
2021-12-31	129.35	131.99	126.00	127.76	36.790	1,651,418
2021-12-30	134.39	134.51	129.11	129.86	37.394	2,231,069
2021-12-29	130.04	136.69	129.01	134.50	38.730	2,310,076
2021-12-28	127.01	132.80	126.50	131.40	37.838	2,479,224
2021-12-27	127.28	133.80	124.29	126.29	36.366	2,795,112
2021-12-24	129.24	130.24	127.20	127.72	36.778	2,197,049
2021-12-23	130.50	131.73	126.00	129.24	37.216	2,196,725
2021-12-22	131.00	132.80	126.01	129.77	37.368	2,523,317
2021-12-21	127.46	130.95	123.70	129.02	37.152	3,429,871
2021-12-20	134.20	134.99	115.74	125.95	36.268	5,038,473
2021-12-17	129.79	133.01	125.00	131.59	37.892	5,975,868
2021-12-16	114.55	129.82	114.55	128.00	36.859	7,095,572
2021-12-15	116.00	117.72	112.26	114.00	32.827	2,041,528
2021-12-14	115.49	118.88	111.26	116.90	33.662	2,677,891
2021-12-13	114.00	119.17	111.70	115.77	33.337	3,937,982
2021-12-10	109.00	115.50	108.18	114.00	32.827	3,500,827
2021-12-09	116.00	116.00	108.80	109.56	31.549	2,587,145
2021-12-08	106.53	114.58	106.53	112.77	32.473	4,307,589
2021-12-07	115.57	116.16	107.87	109.51	31.534	4,520,273
2021-12-06	118.80	121.65	114.99	115.57	33.279	3,565,349
2021-12-03	113.45	120.75	113.27	118.89	34.235	5,253,399
2021-12-02	124.80	124.96	109.99	115.00	33.115	8,917,243
2021-12-01	134.93	136.58	122.52	124.10	35.736	4,685,720
2021-11-30	136.00	136.80	132.31	132.90	38.270	3,157,416
2021-11-29	121.46	135.20	121.46	134.60	38.759	4,913,470
2021-11-26	125.99	128.84	123.16	123.33	35.514	3,273,055
2021-11-25	131.10	135.95	126.56	126.56	36.444	3,823,911
2021-11-24	129.31	138.58	127.48	132.51	38.157	5,486,446
2021-11-23	136.90	138.36	128.05	129.28	37.227	5,594,195
2021-11-22	138.00	144.86	133.97	135.70	39.076	6,428,841
2021-11-19	124.00	138.50	121.50	133.99	38.583	5,618,126
2021-11-18	125.10	130.07	123.72	124.98	35.989	2,962,698
2021-11-17	123.00	127.02	121.18	126.22	36.346	3,326,447
2021-11-16	128.70	129.29	121.00	122.08	35.154	4,194,098
2021-11-15	135.03	137.30	128.91	129.69	37.345	4,744,539
2021-11-12	132.16	139.95	125.50	137.99	39.735	6,477,126
2021-11-11	124.60	138.94	124.50	131.24	37.792	7,396,835
2021-11-10	118.80	126.50	117.19	126.19	36.337	6,490,381
2021-11-09	118.01	126.00	118.01	119.35	34.368	5,680,415

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.3000 CNY
2026-01-07	0.2000 CNY
2025-05-20	0.3000 CNY
2025-01-13	0.2000 CNY
2024-05-16	0.5000 CNY
2023-06-02	1.4400 CNY
2022-05-27	1.8000 CNY
2021-09-24	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.