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
2024-04-25	13.250	13.500	12.950	13.070	13.070	981,910
2024-04-24	12.640	13.390	12.640	13.370	13.370	1,201,400
2024-04-23	12.470	12.950	12.470	12.690	12.690	964,000
2024-04-22	12.950	12.950	12.240	12.460	12.460	939,800
2024-04-19	12.990	13.200	12.630	12.750	12.750	751,700
2024-04-18	12.830	13.260	12.540	13.070	13.070	1,268,195
2024-04-17	12.810	12.900	12.120	12.810	12.810	2,128,831
2024-04-16	13.170	13.200	12.090	12.090	12.090	2,037,978
2024-04-15	14.110	14.240	13.100	13.430	13.430	1,769,765
2024-04-12	14.240	14.470	14.130	14.180	14.180	871,546
2024-04-11	14.240	14.600	14.100	14.310	14.310	556,700
2024-04-10	14.430	14.670	14.160	14.250	14.250	562,256
2024-04-09	14.400	14.680	14.400	14.590	14.590	663,790
2024-04-08	14.850	14.850	14.470	14.550	14.550	812,778
2024-04-03	14.780	14.930	14.560	14.740	14.740	761,200
2024-04-02	14.690	14.920	14.620	14.750	14.750	1,045,872
2024-04-01	14.340	14.800	14.300	14.770	14.770	1,310,500
2024-03-29	14.220	14.910	14.220	14.430	14.430	640,152
2024-03-28	13.940	14.430	13.940	14.240	14.240	1,029,180
2024-03-27	14.080	14.350	14.020	14.020	14.020	659,507
2024-03-26	14.220	14.520	14.020	14.200	14.200	1,111,890
2024-03-25	14.430	14.740	14.400	14.430	14.430	1,083,046
2024-03-22	14.910	14.970	14.360	14.600	14.600	1,417,770
2024-03-21	14.940	14.940	14.580	14.730	14.730	1,594,951
2024-03-20	14.110	14.690	14.080	14.480	14.480	2,482,640
2024-03-19	13.910	14.200	13.650	14.070	14.070	1,310,991
2024-03-18	13.410	14.130	13.360	13.980	13.980	1,959,712
2024-03-15	13.190	13.430	12.990	13.360	13.360	865,207
2024-03-14	12.960	13.160	12.880	13.140	13.140	814,117
2024-03-13	12.860	13.110	12.770	12.960	12.960	793,365
2024-03-12	13.010	13.140	12.500	12.790	12.790	776,390
2024-03-11	12.280	12.780	12.130	12.770	12.770	799,415
2024-03-08	12.250	12.450	12.100	12.240	12.240	420,567
2024-03-07	12.260	12.540	12.110	12.200	12.200	938,852
2024-03-06	12.340	12.440	12.180	12.310	12.310	501,578
2024-03-05	12.560	12.560	12.220	12.310	12.310	625,408
2024-03-04	12.570	12.690	12.350	12.610	12.610	556,459
2024-03-01	12.700	12.790	12.430	12.620	12.620	779,190
2024-02-29	11.710	12.680	11.710	12.640	12.640	1,262,600
2024-02-28	12.920	13.250	11.820	11.820	11.820	1,682,300
2024-02-27	12.630	12.990	12.610	12.950	12.950	1,034,800
2024-02-26	12.670	12.990	12.450	12.840	12.840	1,400,612
2024-02-23	12.180	12.500	12.080	12.420	12.420	1,523,590
2024-02-22	12.120	12.250	11.780	12.080	12.080	734,141
2024-02-21	11.860	12.250	11.780	12.010	12.010	847,934
2024-02-20	12.070	12.070	11.710	12.030	12.030	717,321
2024-02-19	11.460	12.200	11.460	12.080	12.080	1,604,262
2024-02-08	10.380	11.520	10.380	11.390	11.390	1,832,409
2024-02-07	11.540	11.620	10.430	10.470	10.470	2,085,818
2024-02-06	11.590	12.320	10.840	11.590	11.590	1,719,910
2024-02-05	13.990	14.180	12.040	12.040	12.040	1,679,578
2024-02-02	13.700	13.830	13.020	13.380	13.380	2,021,604
2024-02-01	13.210	13.930	13.210	13.600	13.600	2,365,460
2024-01-31	14.000	14.300	13.360	13.400	13.400	2,816,546
2024-01-30	14.130	14.130	13.360	13.420	13.420	955,224
2024-01-29	14.500	14.500	13.560	13.680	13.680	1,099,897
2024-01-26	14.370	14.590	14.160	14.300	14.300	1,129,200
2024-01-25	13.620	14.330	13.540	14.300	14.300	1,184,672
2024-01-24	13.250	13.750	13.160	13.650	13.650	1,372,104
2024-01-23	14.080	14.080	13.000	13.320	13.320	1,995,098

← NewerPage 11 of 21 · 1,212 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.