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
2022-11-02	9.890	10.050	9.890	10.030	10.030	1,252,875
2022-11-01	9.710	9.950	9.620	9.950	9.950	1,298,300
2022-10-31	9.550	9.750	9.410	9.740	9.740	680,266
2022-10-28	9.840	9.860	9.420	9.480	9.480	1,045,535
2022-10-27	9.860	9.900	9.790	9.810	9.810	507,400
2022-10-26	9.840	9.960	9.800	9.830	9.830	1,042,500
2022-10-25	9.720	10.000	9.710	9.800	9.800	904,600
2022-10-24	10.050	10.130	9.770	9.930	9.930	1,414,080
2022-10-21	9.930	10.090	9.680	10.040	10.040	1,061,277
2022-10-20	9.880	10.040	9.820	9.980	9.980	971,495
2022-10-19	10.020	10.020	9.890	9.950	9.950	407,200
2022-10-18	10.030	10.030	9.950	10.010	10.010	385,725
2022-10-17	9.940	10.040	9.850	10.010	10.010	879,533
2022-10-14	9.990	10.030	9.910	9.980	9.980	1,267,618
2022-10-13	9.800	10.050	9.700	9.990	9.990	1,622,530
2022-10-12	9.680	9.820	9.580	9.820	9.820	1,223,100
2022-10-11	9.660	9.770	9.570	9.740	9.740	1,128,500
2022-10-10	9.620	9.780	9.520	9.720	9.720	1,452,462
2022-09-30	9.530	9.730	9.420	9.720	9.720	2,496,487
2022-09-29	9.530	9.590	9.440	9.520	9.520	773,082
2022-09-28	9.530	9.590	9.340	9.530	9.530	1,887,361
2022-09-27	9.350	9.540	9.320	9.500	9.500	898,517
2022-09-26	9.450	9.500	9.300	9.320	9.320	1,063,263
2022-09-23	9.750	9.800	9.450	9.480	9.480	2,076,909
2022-09-22	9.700	9.850	9.680	9.770	9.770	1,957,795
2022-09-21	9.690	9.800	9.450	9.760	9.760	2,004,238
2022-09-20	9.640	9.880	9.570	9.690	9.690	1,083,659
2022-09-19	10.030	10.030	9.470	9.640	9.640	1,146,781
2022-09-16	9.870	9.870	9.620	9.660	9.660	892,179
2022-09-15	10.380	10.380	9.710	9.800	9.800	1,171,560
2022-09-14	10.190	10.190	10.000	10.070	10.070	510,600
2022-09-13	10.150	10.270	10.090	10.150	10.150	674,190
2022-09-09	10.360	10.360	10.030	10.080	10.080	915,150
2022-09-08	10.310	10.440	10.270	10.350	10.350	677,500
2022-09-07	10.300	10.440	10.210	10.370	10.370	502,900
2022-09-06	10.390	10.390	10.210	10.350	10.350	704,600
2022-09-05	10.230	10.350	10.120	10.350	10.350	967,440
2022-09-02	10.030	10.230	10.030	10.170	10.170	709,107
2022-09-01	10.000	10.240	9.980	10.010	10.010	901,400
2022-08-31	10.350	10.360	9.910	9.990	9.990	1,299,190
2022-08-30	10.400	10.500	10.250	10.360	10.360	586,734
2022-08-29	10.090	10.400	9.950	10.370	10.370	458,800
2022-08-26	10.330	10.460	10.230	10.240	10.240	759,646
2022-08-25	10.630	10.640	10.170	10.300	10.300	798,895
2022-08-24	10.680	10.680	10.340	10.400	10.400	991,631
2022-08-23	10.670	10.720	10.580	10.620	10.620	493,867
2022-08-22	10.650	10.850	10.600	10.720	10.720	501,795
2022-08-19	10.800	10.980	10.720	10.720	10.720	686,000
2022-08-18	10.740	10.890	10.710	10.810	10.810	456,300
2022-08-17	10.870	10.900	10.720	10.800	10.800	605,169
2022-08-16	10.600	10.980	10.570	10.880	10.880	1,227,936
2022-08-15	10.540	10.630	10.450	10.550	10.550	755,893
2022-08-12	10.870	10.900	10.590	10.610	10.610	648,100
2022-08-11	10.650	10.920	10.510	10.870	10.870	1,505,885
2022-08-10	10.570	10.630	10.490	10.560	10.560	723,069
2022-08-09	10.500	10.650	10.410	10.600	10.600	605,838
2022-08-08	10.280	10.500	10.260	10.500	10.500	559,333
2022-08-05	10.270	10.340	10.170	10.280	10.280	497,979
2022-08-04	10.090	10.240	10.020	10.230	10.230	485,542
2022-08-03	9.970	10.320	9.930	10.090	10.090	1,380,444

← NewerPage 17 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.