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
2024-01-22	14.540	14.630	13.520	13.670	13.670	1,810,500
2024-01-19	14.760	14.840	14.440	14.490	14.490	1,111,000
2024-01-18	14.970	15.000	14.280	14.620	14.620	1,956,790
2024-01-17	15.470	15.540	15.040	15.050	15.050	999,900
2024-01-16	15.600	15.630	15.130	15.340	15.340	893,159
2024-01-15	15.450	15.460	15.210	15.420	15.420	895,459
2024-01-12	15.460	15.730	15.310	15.460	15.460	1,033,289
2024-01-11	15.130	15.450	15.080	15.450	15.450	726,067
2024-01-10	15.580	15.580	15.120	15.140	15.140	914,768
2024-01-09	15.220	15.490	15.220	15.360	15.360	612,950
2024-01-08	15.350	15.390	15.200	15.200	15.200	909,100
2024-01-05	15.540	15.820	15.280	15.400	15.400	1,295,300
2024-01-04	15.400	15.600	15.380	15.540	15.540	1,156,254
2024-01-03	15.550	15.650	15.260	15.530	15.530	1,119,645
2024-01-02	15.400	15.640	15.310	15.570	15.570	1,482,759
2023-12-29	15.050	15.340	14.720	15.290	15.290	1,603,200
2023-12-28	14.880	14.930	14.630	14.710	14.710	822,969
2023-12-27	14.250	14.880	14.220	14.880	14.880	877,650
2023-12-26	14.820	14.820	14.200	14.250	14.250	844,590
2023-12-25	14.820	14.990	14.570	14.710	14.710	1,224,598
2023-12-22	15.390	15.420	14.870	14.930	14.930	1,215,088
2023-12-21	14.930	15.350	14.800	15.340	15.340	1,593,783
2023-12-20	15.020	15.390	14.960	15.000	15.000	1,073,416
2023-12-19	14.890	15.130	14.810	15.020	15.020	821,080
2023-12-18	15.020	15.020	14.670	14.910	14.910	787,755
2023-12-15	15.060	15.070	14.860	14.930	14.930	594,885
2023-12-14	14.940	15.170	14.910	15.030	15.030	502,524
2023-12-13	15.050	15.130	14.830	14.940	14.940	542,803
2023-12-12	15.150	15.180	14.870	15.010	15.010	745,414
2023-12-11	14.930	15.100	14.780	15.070	15.070	890,094
2023-12-08	15.020	15.220	14.820	14.840	14.840	930,000
2023-12-07	15.250	15.250	15.010	15.090	15.090	716,777
2023-12-06	15.040	15.300	15.020	15.250	15.250	762,100
2023-12-05	15.300	15.340	15.010	15.040	15.040	572,965
2023-12-04	15.120	15.410	15.010	15.330	15.330	1,163,465
2023-12-01	15.110	15.230	14.810	15.120	15.120	1,009,250
2023-11-30	15.580	15.610	14.980	15.110	15.110	1,124,730
2023-11-29	15.390	15.900	15.390	15.620	15.620	1,593,027
2023-11-28	15.150	15.390	14.910	15.380	15.380	1,374,541
2023-11-27	14.930	15.070	14.760	14.960	14.960	825,330
2023-11-24	15.170	15.170	14.870	14.920	14.920	940,507
2023-11-23	14.850	15.350	14.850	15.160	15.160	1,362,759
2023-11-22	15.010	15.130	14.810	14.820	14.820	656,200
2023-11-21	15.140	15.210	15.010	15.010	15.010	890,008
2023-11-20	15.100	15.380	15.090	15.230	15.230	1,208,400
2023-11-17	15.120	15.200	14.950	15.150	15.150	692,026
2023-11-16	15.210	15.260	15.060	15.060	15.060	629,100
2023-11-15	15.390	15.410	15.170	15.210	15.210	854,415
2023-11-14	15.240	15.380	15.180	15.320	15.320	1,128,876
2023-11-13	15.130	15.270	15.020	15.240	15.240	969,572
2023-11-10	15.040	15.200	14.890	15.130	15.130	732,000
2023-11-09	15.140	15.210	14.920	15.030	15.030	805,200
2023-11-08	15.120	15.280	14.990	15.140	15.140	945,290
2023-11-07	15.090	15.140	14.900	15.110	15.110	758,990
2023-11-06	15.100	15.100	14.790	15.090	15.090	1,126,605
2023-11-03	14.700	15.230	14.660	14.940	14.940	1,171,000
2023-11-02	14.870	15.040	14.690	14.710	14.710	885,325
2023-11-01	14.920	15.050	14.320	14.910	14.910	1,206,700
2023-10-31	14.710	14.990	14.650	14.860	14.860	1,136,990
2023-10-30	14.730	14.880	14.510	14.640	14.640	837,007

← NewerPage 12 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.