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
2023-10-27	14.470	14.810	14.360	14.760	14.760	997,369
2023-10-26	14.670	14.850	14.550	14.740	14.740	689,400
2023-10-25	14.660	14.800	14.540	14.700	14.700	452,900
2023-10-24	14.120	14.610	14.070	14.600	14.600	760,080
2023-10-23	14.310	14.560	13.980	14.070	14.070	971,890
2023-10-20	14.710	14.880	14.460	14.570	14.570	665,080
2023-10-19	14.690	14.980	14.610	14.710	14.710	503,800
2023-10-18	14.990	15.040	14.680	14.690	14.690	703,324
2023-10-17	15.010	15.060	14.770	14.960	14.960	832,000
2023-10-16	14.960	15.140	14.810	15.010	15.010	889,800
2023-10-13	15.100	15.130	14.860	14.900	14.900	964,070
2023-10-12	15.140	15.300	14.940	15.180	15.180	1,627,300
2023-10-11	15.090	15.140	14.860	15.080	15.080	1,461,200
2023-10-10	14.950	15.250	14.700	15.090	15.090	2,849,622
2023-10-09	14.740	15.120	14.710	14.890	14.890	1,792,860
2023-09-28	14.390	14.850	14.390	14.660	14.660	1,386,600
2023-09-27	14.530	14.740	14.300	14.340	14.340	1,374,190
2023-09-26	14.740	14.820	14.380	14.470	14.470	1,710,097
2023-09-25	15.370	15.370	14.700	14.750	14.750	806,898
2023-09-22	14.920	15.430	14.920	15.300	15.300	944,111
2023-09-21	15.010	15.170	14.910	15.020	15.020	455,200
2023-09-20	15.080	15.250	14.920	15.020	15.020	420,180
2023-09-19	15.410	15.450	15.060	15.110	15.110	592,200
2023-09-18	15.170	15.550	15.050	15.340	15.340	832,278
2023-09-15	15.150	15.310	15.050	15.220	15.220	617,046
2023-09-14	15.350	15.350	15.050	15.100	15.100	513,276
2023-09-13	15.380	15.490	15.140	15.230	15.230	788,049
2023-09-12	15.690	15.690	15.350	15.380	15.380	668,030
2023-09-11	15.310	15.650	15.220	15.540	15.540	1,490,247
2023-09-08	15.110	15.400	15.110	15.310	15.310	669,677
2023-09-07	15.480	15.600	15.220	15.300	15.300	809,890
2023-09-06	15.760	15.840	15.330	15.430	15.430	948,200
2023-09-05	15.410	15.980	15.390	15.570	15.570	1,880,344
2023-09-04	14.780	15.660	14.780	15.460	15.460	1,650,697
2023-09-01	14.720	14.990	14.650	14.860	14.860	789,500
2023-08-31	14.520	15.010	14.520	14.670	14.670	953,190
2023-08-30	14.400	15.160	14.400	14.660	14.660	1,363,829
2023-08-29	13.880	14.600	13.880	14.440	14.440	2,094,859
2023-08-28	14.970	15.000	13.920	13.920	13.920	1,349,049
2023-08-25	14.670	14.760	14.150	14.280	14.280	883,587
2023-08-24	14.470	15.190	14.470	14.790	14.790	588,500
2023-08-23	15.240	15.260	14.700	14.850	14.850	1,043,400
2023-08-22	15.300	15.300	14.880	15.240	15.240	959,789
2023-08-21	15.300	15.620	15.160	15.200	15.200	914,978
2023-08-18	15.560	15.760	15.320	15.330	15.330	1,199,373
2023-08-17	14.820	15.660	14.660	15.620	15.620	2,100,390
2023-08-16	15.320	15.530	14.870	14.900	14.900	1,931,700
2023-08-15	15.900	16.000	15.360	15.420	15.420	3,277,389
2023-08-14	15.180	16.570	15.120	16.200	16.200	5,375,644
2023-08-11	15.270	15.400	15.110	15.180	15.180	980,757
2023-08-10	15.220	15.420	15.130	15.270	15.270	830,357
2023-08-09	15.490	15.580	15.110	15.220	15.220	1,043,878
2023-08-08	15.340	15.640	15.220	15.390	15.390	1,656,578
2023-08-07	15.500	15.550	15.150	15.310	15.310	1,767,890
2023-08-04	15.350	15.700	15.150	15.480	15.480	2,895,600
2023-08-03	15.640	15.640	15.030	15.220	15.220	2,788,500
2023-08-02	15.780	15.950	15.500	15.680	15.680	4,531,780
2023-08-01	14.490	15.740	14.310	15.740	15.740	5,329,978
2023-07-31	14.260	14.660	14.250	14.310	14.310	1,057,645
2023-07-28	14.140	14.580	14.100	14.180	14.180	1,060,700

← NewerPage 13 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.