UK markets closed
NIKKEI 225
38,054.13 -502.74 (-1.30%) HANG SENG
18,230.19 -246.82 (-1.34%) CRUDE OIL
77.87 -1.36 (-1.72%) GOLD FUTURES
2,364.50 -2.00 (-0.08%) DOW
38,111.48 -330.06 (-0.86%) Bitcoin GBP
53,693.97 +585.57 (+1.10%)
Bingshan Refrigeration & Heat Transfer Technologies Co., Ltd. (200530.SZ)
Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
At close: 03:04PM CST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 89,860 |
| 29 May 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 464,320 |
| 28 May 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 33,650 |
| 27 May 2024 | 1.4200 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 183,070 |
| 24 May 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 37,630 |
| 23 May 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 19,700 |
| 22 May 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 479,735 |
| 21 May 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 69,700 |
| 20 May 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 143,600 |
| 17 May 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 77,370 |
| 16 May 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 239,730 |
| 15 May 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 189,820 |
| 14 May 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 82,700 |
| 13 May 2024 | 1.4900 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 63,160 |
| 10 May 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 100,308 |
| 09 May 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 59,500 |
| 08 May 2024 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 142,560 |
| 07 May 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 317,400 |
| 06 May 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 58,700 |
| 30 Apr 2024 | 1.4800 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 162,200 |
| 29 Apr 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 133,450 |
| 26 Apr 2024 | 1.4700 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 140,520 |
| 25 Apr 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 211,000 |
| 24 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 179,000 |
| 23 Apr 2024 | 1.4500 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 183,590 |
| 22 Apr 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 24,100 |
| 19 Apr 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4400 | 1.4400 | 28,050 |
| 18 Apr 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4400 | 1.4400 | 53,200 |
| 17 Apr 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 64,500 |
| 16 Apr 2024 | 1.4900 | 1.4900 | 1.3400 | 1.4200 | 1.4200 | 178,230 |
| 15 Apr 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4700 | 1.4700 | 120,910 |
| 12 Apr 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 32,440 |
| 11 Apr 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 10,516 |
| 10 Apr 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 22,500 |
| 09 Apr 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 50,800 |
| 08 Apr 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 136,960 |
| 03 Apr 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 31,060 |
| 02 Apr 2024 | 1.5000 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 48,400 |
| 01 Apr 2024 | 1.4400 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 107,360 |
| 29 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 4,400 |
| 28 Mar 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 101,300 |
| 27 Mar 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 72,370 |
| 26 Mar 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 152,540 |
| 25 Mar 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 116,150 |
| 22 Mar 2024 | 1.4900 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 168,290 |
| 21 Mar 2024 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 231,100 |
| 20 Mar 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 249,760 |
| 19 Mar 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 122,120 |
| 18 Mar 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.5000 | 389,600 |
| 15 Mar 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 325,166 |
| 14 Mar 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 35,200 |
| 13 Mar 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 77,344 |
| 12 Mar 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | 1.4900 | 125,350 |
| 11 Mar 2024 | 1.4900 | 1.5000 | 1.4500 | 1.4900 | 1.4900 | 146,900 |
| 08 Mar 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 118,600 |
| 07 Mar 2024 | 1.4600 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 97,300 |
| 06 Mar 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4900 | 1.4900 | 59,800 |
| 05 Mar 2024 | 1.5000 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 86,460 |
| 04 Mar 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 198,990 |
| 01 Mar 2024 | 1.5100 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 171,640 |
| 29 Feb 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 282,100 |
| 28 Feb 2024 | 1.5400 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 172,720 |
| 27 Feb 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 303,620 |
| 26 Feb 2024 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 647,500 |
| 23 Feb 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 176,060 |
| 22 Feb 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 95,490 |
| 21 Feb 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 183,750 |
| 20 Feb 2024 | 1.4600 | 1.4800 | 1.4100 | 1.4700 | 1.4700 | 203,500 |
| 19 Feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 70,930 |
| 08 Feb 2024 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 215,100 |
| 07 Feb 2024 | 1.3900 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 160,300 |
| 06 Feb 2024 | 1.3800 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 181,020 |
| 05 Feb 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 142,401 |
| 02 Feb 2024 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 264,900 |
| 01 Feb 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 111,000 |
| 31 Jan 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 151,621 |
| 30 Jan 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 62,000 |
| 29 Jan 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 93,500 |
| 26 Jan 2024 | 1.4700 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 151,957 |
| 25 Jan 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4900 | 1.4900 | 443,257 |
| 24 Jan 2024 | 1.4500 | 1.5100 | 1.4000 | 1.5000 | 1.5000 | 671,987 |
| 23 Jan 2024 | 1.4800 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 94,786 |
| 22 Jan 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 176,573 |
| 19 Jan 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 197,200 |
| 18 Jan 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 178,520 |
| 17 Jan 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 168,591 |
| 16 Jan 2024 | 1.5100 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 132,870 |
| 15 Jan 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 130,200 |
| 12 Jan 2024 | 1.5300 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 255,430 |
| 11 Jan 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 47,740 |
| 10 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 50,560 |
| 09 Jan 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 220,270 |
| 08 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 65,980 |
| 05 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 76,300 |
| 04 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 169,060 |
| 03 Jan 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 94,900 |
| 02 Jan 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 153,720 |
| 29 Dec 2023 | 1.5500 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 49,930 |
| 28 Dec 2023 | 1.5300 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 111,230 |
| 27 Dec 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 16,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.