Zhejiang Chenfeng Science and Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.040	26.160	24.800	25.420	25.420	1,409,999
2026-10-16	25.850	26.510	25.150	25.370	25.370	2,123,000
2026-10-15	25.290	25.720	24.500	25.400	25.400	1,842,400
2026-10-14	25.890	26.490	25.400	25.640	25.640	2,734,390
2026-10-13	26.010	26.750	25.400	25.940	25.940	4,763,554
2026-10-12	27.950	28.060	25.520	26.260	26.260	5,488,775
2026-10-09	25.950	28.280	25.300	28.100	28.100	5,640,787
2026-10-08	24.990	26.500	24.890	26.170	26.170	3,134,900
2026-09-30	25.490	25.490	24.760	24.820	24.820	1,089,420
2026-09-29	25.060	25.520	25.030	25.080	25.080	1,145,278
2026-09-28	25.700	25.850	24.840	25.300	25.300	1,578,584
2026-09-24	25.780	26.200	25.620	25.790	25.790	1,175,100
2026-09-23	26.680	26.850	25.960	25.980	25.980	2,335,698
2026-09-22	28.100	28.100	26.680	26.760	26.760	1,993,698
2026-09-21	27.530	27.990	27.500	27.790	27.790	1,239,937
2026-09-18	27.380	27.720	27.050	27.530	27.530	1,478,416
2026-09-17	27.400	27.780	27.100	27.100	27.100	1,000,626
2026-09-16	27.280	27.950	27.170	27.600	27.600	1,735,100
2026-09-15	28.000	28.140	27.300	27.330	27.330	1,791,826
2026-09-14	27.800	28.780	27.630	28.250	28.250	1,746,110
2026-09-11	27.160	28.550	26.760	28.060	28.060	2,612,056
2026-09-10	28.400	28.410	27.320	27.440	27.440	2,034,400
2026-09-09	28.400	28.750	28.080	28.520	28.520	1,923,300
2026-09-08	28.060	28.600	27.290	28.420	28.420	3,014,300
2026-09-07	27.690	28.660	27.690	27.860	27.860	2,067,300
2026-09-04	27.800	30.210	27.640	27.770	27.770	5,599,214
2026-09-03	28.200	28.330	27.310	27.800	27.800	2,914,900
2026-09-02	26.170	28.500	26.170	27.790	27.790	6,492,397
2026-09-01	27.000	27.000	26.030	26.070	26.070	5,093,381
2026-08-31	23.760	26.430	23.750	26.430	26.430	4,853,313
2026-08-28	24.230	24.230	23.530	24.030	24.030	1,826,891
2026-08-27	24.290	24.350	23.880	24.080	24.080	1,561,111
2026-08-26	24.750	24.750	23.920	24.180	24.180	1,165,900
2026-08-25	24.460	24.700	23.890	24.500	24.500	1,195,900
2026-08-24	24.820	25.000	24.000	24.460	24.460	1,524,900
2026-08-21	24.900	25.130	24.410	24.820	24.820	1,209,500
2026-08-20	25.070	25.580	24.540	24.900	24.900	1,733,162
2026-08-19	26.960	26.960	24.480	25.100	25.100	3,900,200
2026-08-18	26.150	27.980	25.880	27.160	27.160	4,390,735
2026-08-17	26.240	26.500	25.510	25.900	25.900	1,579,288
2026-08-14	26.710	26.780	25.870	26.230	26.230	1,722,800
2026-08-13	27.030	27.700	26.660	26.700	26.700	2,201,067
2026-08-12	27.250	28.150	27.020	27.200	27.200	1,838,771
2026-08-11	27.280	28.280	26.590	27.380	27.380	2,922,045
2026-08-10	27.320	27.450	26.330	27.280	27.280	2,536,163
2026-08-07	26.100	27.350	25.880	27.230	27.230	2,973,536
2026-08-06	25.230	26.390	25.000	26.200	26.200	3,420,352
2026-08-05	25.210	25.790	24.980	25.480	25.480	2,709,228
2026-08-04	25.480	25.880	24.900	25.460	25.460	2,125,414
2026-08-03	25.200	26.000	24.500	25.050	25.050	2,117,971
2026-07-31	24.200	26.100	24.050	25.510	25.510	4,365,868
2026-07-30	24.710	25.140	23.360	23.990	23.990	2,311,900
2026-07-29	25.290	25.330	24.370	25.250	25.250	1,508,341
2026-07-28	26.000	26.610	24.730	25.290	25.290	2,801,600
2026-07-27	26.450	26.560	25.650	26.340	26.340	1,644,776
2026-07-24	25.510	26.200	25.120	26.000	26.000	1,266,190
2026-07-23	25.510	26.350	25.500	25.820	25.820	1,277,429
2026-07-22	26.190	26.680	25.080	25.790	25.790	2,045,500
2026-07-21	25.110	26.960	23.270	26.500	26.500	3,905,767
2026-07-20	27.510	27.740	24.520	25.730	25.730	3,879,777

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-08	0.1200 CNY
2021-05-26	0.2000 CNY
2020-05-28	0.3000 CNY
2019-05-30	0.3250 CNY

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