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
2024-07-24	10.400	10.550	10.280	10.290	10.290	852,900
2024-07-23	10.650	10.660	10.390	10.390	10.390	938,576
2024-07-22	10.780	10.790	10.510	10.610	10.610	796,676
2024-07-19	10.540	10.790	10.460	10.730	10.730	666,300
2024-07-18	10.780	10.780	10.300	10.650	10.650	1,258,500
2024-07-17	11.040	11.100	10.720	10.770	10.770	1,157,600
2024-07-16	11.000	11.250	10.920	11.050	11.050	940,200
2024-07-15	11.080	11.180	11.010	11.030	11.030	885,190
2024-07-12	11.090	11.300	11.090	11.190	11.190	1,104,600
2024-07-11	11.080	11.220	10.900	11.180	11.180	1,748,600
2024-07-10	11.020	11.020	10.820	10.900	10.900	1,084,800
2024-07-09	10.650	11.070	10.450	10.980	10.980	1,721,000
2024-07-08	10.660	10.730	10.400	10.580	10.580	1,470,044
2024-07-05	10.700	10.700	10.700	10.700	10.700	0
2024-07-04	11.040	11.090	10.670	10.700	10.700	2,350,149
2024-07-03	11.660	11.700	11.000	11.050	11.050	3,387,730
2024-07-02	11.760	12.090	11.580	11.700	11.700	3,412,085
2024-07-01	11.540	11.810	11.330	11.750	11.750	3,102,900
2024-06-28	11.580	11.880	11.310	11.480	11.480	3,824,700
2024-06-27	11.260	11.550	11.160	11.530	11.530	3,484,008
2024-06-26	11.170	11.380	10.800	11.350	11.350	3,254,569
2024-06-25	11.170	11.430	10.890	11.290	11.290	3,227,495
2024-06-24	11.930	12.050	10.980	11.170	11.170	5,074,914
2024-06-21	12.470	12.470	12.080	12.200	12.200	5,048,212
2024-06-20	12.430	12.980	12.080	12.810	12.810	8,872,093
2024-06-19	12.800	13.000	12.350	12.430	12.430	8,985,426
2024-06-18	14.200	14.850	12.940	13.050	13.050	13,285,821
2024-06-17	14.060	14.200	12.800	14.200	14.200	14,548,752
2024-06-14	12.780	12.910	12.780	12.910	12.910	2,787,279
2024-06-13	11.120	11.740	10.880	11.740	11.740	2,100,435
2024-06-12	10.540	10.850	10.540	10.670	10.670	801,173
2024-06-11	10.520	10.740	10.250	10.620	10.620	910,700
2024-06-07	10.040	10.550	10.040	10.500	10.500	1,384,692
2024-06-06	10.670	10.680	9.960	10.040	10.040	1,738,100
2024-06-05	11.090	11.090	10.540	10.550	10.550	1,219,500
2024-06-04	11.310	11.310	10.840	10.960	10.960	1,018,935
2024-06-03	11.510	11.680	11.190	11.280	11.280	1,239,390
2024-05-31	11.970	12.070	11.600	11.630	11.630	1,232,430
2024-05-30	11.750	11.760	11.530	11.540	11.540	576,900
2024-05-29	11.590	11.820	11.590	11.650	11.650	441,017
2024-05-28	11.780	11.920	11.620	11.740	11.740	728,800
2024-05-27	12.090	12.090	11.520	11.780	11.780	940,629
2024-05-24	11.960	12.000	11.760	11.830	11.830	787,100
2024-05-23	12.070	12.070	11.720	11.770	11.770	1,069,500
2024-05-22	12.090	12.150	11.980	12.050	12.050	787,390
2024-05-21	12.320	12.320	11.910	11.980	11.980	1,307,475
2024-05-20	12.390	12.530	12.200	12.290	12.290	1,053,955
2024-05-17	12.330	12.350	12.090	12.220	12.220	640,200
2024-05-16	12.350	12.350	12.120	12.170	12.170	692,300
2024-05-15	12.200	12.320	12.010	12.060	12.060	749,673
2024-05-14	12.120	12.560	12.020	12.190	12.190	822,390
2024-05-13	12.410	12.430	11.920	12.000	12.000	1,284,369
2024-05-10	12.780	12.790	12.410	12.410	12.410	1,005,590
2024-05-09	12.730	12.930	12.560	12.790	12.790	913,590
2024-05-08	12.800	12.940	12.530	12.730	12.730	1,145,219
2024-05-07	12.490	13.080	12.470	12.770	12.770	1,806,850
2024-05-06	12.430	12.640	12.300	12.620	12.620	2,129,964
2024-04-30	12.340	12.350	12.070	12.310	12.310	2,262,494
2024-04-29	12.990	12.990	11.880	12.420	12.420	2,875,390
2024-04-26	13.070	13.300	12.810	13.010	13.010	998,420

← NewerPage 10 of 21 · 1,216 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.