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
2023-07-28	14.140	14.580	14.100	14.180	14.180	1,060,700
2023-07-27	14.240	14.420	14.000	14.210	14.210	1,169,808
2023-07-26	14.980	14.980	14.240	14.240	14.240	1,196,000
2023-07-25	14.550	14.980	14.550	14.860	14.860	1,052,190
2023-07-24	14.620	14.760	14.440	14.610	14.610	1,019,290
2023-07-21	14.680	14.710	14.470	14.610	14.610	1,005,790
2023-07-20	14.920	14.920	14.620	14.700	14.700	913,669
2023-07-19	15.040	15.340	14.800	14.820	14.820	1,322,759
2023-07-18	15.000	15.270	14.810	14.960	14.960	1,068,600
2023-07-17	15.040	15.040	14.620	14.890	14.890	777,354
2023-07-14	15.120	15.120	14.790	14.970	14.970	818,500
2023-07-13	14.500	15.050	14.500	14.970	14.970	1,268,900
2023-07-12	14.850	14.850	14.380	14.570	14.570	1,622,500
2023-07-11	14.690	14.750	14.410	14.710	14.710	729,500
2023-07-10	14.770	14.890	14.340	14.560	14.560	1,390,848
2023-07-07	14.830	14.930	14.500	14.770	14.770	1,518,690
2023-07-06	14.910	15.100	14.780	14.840	14.840	1,583,867
2023-07-05	15.100	15.150	14.860	14.870	14.870	1,429,030
2023-07-04	15.250	15.270	14.730	15.160	15.160	2,341,955
2023-07-03	15.410	15.500	15.030	15.340	15.340	2,480,480
2023-06-30	15.490	15.640	15.050	15.100	15.100	2,912,200
2023-06-29	15.680	16.320	15.330	15.490	15.490	4,470,667
2023-06-28	15.500	15.930	14.990	15.820	15.820	3,913,828
2023-06-27	15.260	15.840	15.100	15.440	15.440	2,964,119
2023-06-26	15.240	15.480	15.000	15.200	15.200	2,241,654
2023-06-21	15.850	15.920	15.110	15.180	15.180	2,151,488
2023-06-20	15.830	16.010	15.540	15.680	15.680	2,513,523
2023-06-19	15.530	15.880	15.000	15.830	15.830	4,088,173
2023-06-16	15.800	16.000	15.310	15.450	15.450	4,882,325
2023-06-15	16.300	16.490	15.770	15.930	15.930	5,860,250
2023-06-14	16.340	17.200	16.040	16.480	16.480	6,394,853
2023-06-13	16.550	16.730	16.000	16.420	16.420	7,468,109
2023-06-12	16.300	17.500	15.290	17.080	17.080	10,729,858
2023-06-09	14.160	15.910	14.040	15.910	15.910	5,778,426
2023-06-08	14.560	14.660	14.130	14.460	14.460	3,708,314
2023-06-07	13.990	14.550	13.750	14.550	14.550	5,197,409
2023-06-06	13.650	14.090	13.540	13.900	13.900	2,904,770
2023-06-05	13.760	13.980	13.610	13.740	13.740	3,121,857
2023-06-02	13.410	13.750	13.280	13.750	13.750	4,393,650
2023-06-01	13.480	13.480	13.100	13.300	13.300	2,600,565
2023-05-31	13.190	13.520	13.100	13.280	13.280	2,588,597
2023-05-30	13.080	13.530	13.010	13.210	13.210	3,526,100
2023-05-29	13.330	13.400	13.020	13.120	13.120	3,429,359
2023-05-26	13.130	13.460	12.930	13.320	13.320	5,264,806
2023-05-25	13.220	13.550	12.800	13.300	13.300	8,342,949
2023-05-24	12.950	14.390	12.900	13.600	13.600	14,090,693
2023-05-23	12.640	13.900	12.600	13.550	13.550	12,236,915
2023-05-22	12.650	12.760	12.330	12.640	12.640	7,324,359
2023-05-19	12.800	13.000	12.470	12.500	12.500	10,878,576
2023-05-18	12.140	12.790	11.860	12.790	12.790	14,547,633
2023-05-17	10.440	11.630	10.360	11.630	11.630	3,088,216
2023-05-16	11.220	11.300	10.500	10.570	10.570	3,573,400
2023-05-15	11.430	11.430	10.910	11.220	11.220	4,646,057
2023-05-12	11.960	12.220	11.340	11.440	11.440	5,937,436
2023-05-11	12.090	12.440	11.820	12.120	12.120	11,174,593
2023-05-10	11.990	12.060	11.050	12.060	12.060	12,078,494
2023-05-09	10.960	10.960	10.960	10.960	10.960	0
2023-05-08	10.960	10.960	10.960	10.960	10.960	0
2023-05-05	10.990	11.000	10.860	10.960	10.960	1,498,136
2023-05-04	11.130	11.420	10.710	11.030	11.030	3,289,524

← NewerPage 14 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.