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
2023-04-28	10.580	11.190	10.580	11.030	11.030	6,016,301
2023-04-27	10.480	10.700	10.200	10.680	10.680	3,220,838
2023-04-26	10.790	10.800	10.300	10.620	10.620	2,397,700
2023-04-25	10.800	11.230	10.640	10.830	10.830	2,669,790
2023-04-24	10.840	11.000	10.640	10.890	10.890	2,420,237
2023-04-21	11.200	11.300	10.730	10.840	10.840	1,309,500
2023-04-20	11.200	11.390	11.050	11.250	11.250	1,481,900
2023-04-19	10.870	11.450	10.870	11.160	11.160	2,102,969
2023-04-18	11.150	11.220	10.930	11.100	11.100	1,470,410
2023-04-17	11.160	11.400	11.000	11.180	11.180	1,268,800
2023-04-14	11.400	11.600	11.120	11.170	11.170	1,118,800
2023-04-13	11.680	11.680	11.180	11.380	11.380	2,842,265
2023-04-12	11.000	11.850	10.870	11.650	11.650	3,529,374
2023-04-11	11.200	11.230	10.830	10.920	10.920	1,402,145
2023-04-10	11.660	11.740	11.130	11.150	11.150	1,736,145
2023-04-07	11.450	11.750	11.300	11.660	11.660	2,198,503
2023-04-06	11.450	11.520	11.180	11.400	11.400	2,594,588
2023-04-04	11.460	11.660	11.250	11.480	11.480	2,036,566
2023-04-03	11.150	11.550	11.100	11.460	11.460	3,005,457
2023-03-31	10.980	11.120	10.740	10.910	10.910	1,216,545
2023-03-30	10.780	11.050	10.670	10.730	10.730	1,425,129
2023-03-29	11.160	11.260	10.760	10.790	10.790	1,495,053
2023-03-28	11.640	11.640	11.080	11.080	11.080	1,881,234
2023-03-27	11.440	11.780	11.390	11.490	11.490	1,928,950
2023-03-24	11.450	11.530	11.320	11.420	11.420	1,121,817
2023-03-23	11.290	11.580	11.290	11.330	11.330	1,371,240
2023-03-22	11.480	11.560	11.200	11.290	11.290	822,117
2023-03-21	11.210	11.470	11.060	11.340	11.340	1,739,704
2023-03-20	11.340	11.360	10.630	11.130	11.130	2,539,168
2023-03-17	11.690	11.840	11.130	11.340	11.340	2,517,200
2023-03-16	11.850	11.930	11.590	11.690	11.690	1,304,090
2023-03-15	11.710	11.930	11.710	11.860	11.860	1,159,435
2023-03-14	11.800	11.960	11.650	11.730	11.730	1,718,825
2023-03-13	11.650	11.840	11.480	11.800	11.800	1,534,989
2023-03-10	11.620	11.830	11.480	11.590	11.590	829,944
2023-03-09	11.560	11.720	11.380	11.720	11.720	1,272,809
2023-03-08	11.500	11.620	11.320	11.620	11.620	1,381,049
2023-03-07	11.740	11.870	11.450	11.520	11.520	1,615,092
2023-03-06	11.400	12.160	11.220	11.790	11.790	5,356,809
2023-03-03	11.290	11.650	11.290	11.390	11.390	3,879,586
2023-03-02	10.990	11.380	10.970	11.210	11.210	2,480,638
2023-03-01	10.910	11.050	10.860	10.990	10.990	1,368,324
2023-02-28	10.730	10.940	10.730	10.910	10.910	1,512,359
2023-02-27	10.730	10.870	10.610	10.680	10.680	2,374,388
2023-02-24	10.750	10.890	10.690	10.710	10.710	717,900
2023-02-23	10.780	10.840	10.700	10.730	10.730	706,069
2023-02-22	10.820	10.840	10.690	10.790	10.790	524,800
2023-02-21	10.710	10.860	10.710	10.820	10.820	768,790
2023-02-20	10.800	10.840	10.550	10.780	10.780	1,154,050
2023-02-17	10.700	10.830	10.630	10.820	10.820	1,581,652
2023-02-16	10.980	11.110	10.680	10.680	10.680	2,077,300
2023-02-15	10.810	11.140	10.740	10.910	10.910	2,814,890
2023-02-14	10.890	10.900	10.730	10.840	10.840	1,754,341
2023-02-13	11.060	11.060	10.780	11.030	11.030	3,333,089
2023-02-10	10.640	11.300	10.600	11.200	11.200	5,899,480
2023-02-09	10.740	10.740	10.570	10.650	10.650	735,080
2023-02-08	10.640	10.800	10.610	10.690	10.690	919,442
2023-02-07	10.690	10.700	10.510	10.640	10.640	867,376
2023-02-06	10.590	10.750	10.590	10.660	10.660	1,164,000
2023-02-03	10.510	10.650	10.470	10.570	10.570	986,977

← NewerPage 15 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.