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
2023-02-02	10.400	10.580	10.320	10.520	10.520	1,261,675
2023-02-01	10.250	10.440	10.150	10.410	10.410	1,473,357
2023-01-31	10.040	10.360	10.000	10.220	10.220	1,718,631
2023-01-30	10.040	10.160	9.990	10.070	10.070	684,090
2023-01-20	9.940	10.050	9.910	9.990	9.990	795,290
2023-01-19	9.840	10.040	9.750	10.000	10.000	1,334,025
2023-01-18	9.660	9.920	9.640	9.850	9.850	1,330,376
2023-01-17	9.570	9.750	9.570	9.660	9.660	749,004
2023-01-16	9.440	9.630	9.440	9.630	9.630	725,376
2023-01-13	9.480	9.500	9.350	9.390	9.390	467,789
2023-01-12	9.550	9.590	9.430	9.450	9.450	679,189
2023-01-11	9.660	9.700	9.480	9.500	9.500	766,176
2023-01-10	9.650	9.710	9.560	9.650	9.650	979,914
2023-01-09	9.690	9.750	9.580	9.650	9.650	972,034
2023-01-06	9.690	9.780	9.610	9.650	9.650	432,767
2023-01-05	9.680	9.700	9.550	9.690	9.690	584,204
2023-01-04	9.550	9.730	9.520	9.680	9.680	836,220
2023-01-03	9.400	9.630	9.330	9.590	9.590	845,300
2022-12-30	9.380	9.440	9.280	9.400	9.400	583,400
2022-12-29	9.490	9.500	9.320	9.320	9.320	474,138
2022-12-28	9.600	9.660	9.420	9.440	9.440	791,867
2022-12-27	9.790	9.840	9.590	9.660	9.660	460,600
2022-12-26	9.760	9.860	9.660	9.730	9.730	508,190
2022-12-23	9.680	9.830	9.630	9.770	9.770	683,000
2022-12-22	10.060	10.090	9.710	9.760	9.760	637,100
2022-12-21	9.940	10.060	9.900	10.010	10.010	629,832
2022-12-20	9.970	10.030	9.800	9.950	9.950	614,000
2022-12-19	10.360	10.390	9.880	9.950	9.950	1,036,400
2022-12-16	10.390	10.480	10.300	10.300	10.300	944,875
2022-12-15	10.240	10.390	10.080	10.350	10.350	836,477
2022-12-14	10.290	10.420	10.130	10.240	10.240	1,039,900
2022-12-13	10.280	10.400	10.270	10.350	10.350	771,915
2022-12-12	10.240	10.390	10.210	10.340	10.340	1,153,081
2022-12-09	10.330	10.380	10.150	10.200	10.200	1,061,642
2022-12-08	10.250	10.340	10.180	10.320	10.320	676,650
2022-12-07	10.380	10.410	10.210	10.320	10.320	623,442
2022-12-06	10.430	10.460	10.280	10.340	10.340	727,384
2022-12-05	10.220	10.500	10.220	10.400	10.400	1,180,218
2022-12-02	10.160	10.300	10.090	10.220	10.220	770,877
2022-12-01	10.230	10.250	10.100	10.130	10.130	465,200
2022-11-30	10.150	10.220	10.030	10.080	10.080	763,453
2022-11-29	9.950	10.140	9.810	10.140	10.140	788,235
2022-11-28	10.000	10.090	9.840	9.900	9.900	683,400
2022-11-25	10.230	10.230	10.020	10.020	10.020	543,976
2022-11-24	10.090	10.240	10.080	10.200	10.200	780,700
2022-11-23	10.200	10.260	9.960	10.070	10.070	596,700
2022-11-22	10.230	10.350	10.140	10.210	10.210	744,100
2022-11-21	10.240	10.320	10.150	10.260	10.260	960,700
2022-11-18	10.320	10.430	10.210	10.240	10.240	1,149,040
2022-11-17	10.290	10.340	10.150	10.330	10.330	709,666
2022-11-16	10.200	10.350	10.200	10.290	10.290	1,033,417
2022-11-15	10.240	10.260	10.110	10.250	10.250	689,100
2022-11-14	10.080	10.240	10.070	10.190	10.190	1,252,838
2022-11-11	10.260	10.280	10.080	10.080	10.080	1,129,790
2022-11-10	10.130	10.190	10.050	10.160	10.160	1,604,200
2022-11-09	10.220	10.250	10.080	10.140	10.140	1,498,593
2022-11-08	10.160	10.250	10.100	10.190	10.190	1,149,450
2022-11-07	10.100	10.270	10.070	10.220	10.220	2,257,420
2022-11-04	10.090	10.230	9.920	10.180	10.180	1,739,694
2022-11-03	10.000	10.130	9.900	10.020	10.020	668,800

← NewerPage 16 of 21 · 1,217 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.