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
2022-08-02	10.440	10.440	9.870	9.940	9.940	1,524,929
2022-08-01	10.460	10.540	10.350	10.490	10.490	694,666
2022-07-29	10.450	10.560	10.370	10.450	10.450	887,565
2022-07-28	10.400	10.450	10.330	10.440	10.440	608,076
2022-07-27	10.210	10.390	10.100	10.370	10.370	703,876
2022-07-26	10.120	10.260	10.030	10.210	10.210	697,465
2022-07-25	10.330	10.380	10.100	10.190	10.190	404,300
2022-07-22	10.200	10.290	10.130	10.250	10.250	529,233
2022-07-21	10.260	10.280	10.150	10.160	10.160	377,360
2022-07-20	10.150	10.320	10.080	10.260	10.260	514,484
2022-07-19	10.100	10.270	10.100	10.260	10.260	805,567
2022-07-18	9.770	10.130	9.770	10.100	10.100	1,233,002
2022-07-15	10.070	10.070	9.760	9.760	9.760	950,757
2022-07-14	10.170	10.260	10.100	10.170	10.170	495,982
2022-07-13	10.230	10.230	9.870	10.170	10.170	574,747
2022-07-12	10.080	10.160	9.900	9.980	9.980	728,100
2022-07-11	10.530	10.530	10.050	10.160	10.160	1,363,029
2022-07-08	10.040	10.350	10.010	10.300	10.300	1,321,266
2022-07-07	10.090	10.230	10.040	10.110	9.990	674,100
2022-07-06	10.100	10.170	9.980	10.090	9.970	576,841
2022-07-05	10.240	10.240	9.940	10.090	9.970	871,341
2022-07-04	10.390	10.390	10.000	10.190	10.069	836,981
2022-07-01	10.340	10.530	10.080	10.160	10.039	627,696
2022-06-30	10.270	10.390	10.170	10.260	10.138	616,664
2022-06-29	10.550	10.550	10.160	10.160	10.039	699,902
2022-06-28	10.360	10.440	10.200	10.410	10.286	769,902
2022-06-27	10.410	10.410	10.110	10.260	10.138	843,623
2022-06-24	10.150	10.340	10.060	10.310	10.188	890,277
2022-06-23	9.870	10.150	9.860	10.060	9.941	955,470
2022-06-22	9.990	10.020	9.810	9.850	9.733	528,577
2022-06-21	10.000	10.060	9.800	9.980	9.862	868,400
2022-06-20	9.750	10.000	9.690	9.920	9.802	792,700
2022-06-17	9.720	9.740	9.520	9.730	9.615	465,290
2022-06-16	9.640	9.770	9.620	9.700	9.585	415,348
2022-06-15	9.650	9.780	9.640	9.650	9.536	801,439
2022-06-14	9.650	9.690	9.290	9.690	9.575	950,271
2022-06-13	9.460	9.750	9.460	9.690	9.575	385,800
2022-06-10	9.500	9.700	9.460	9.640	9.526	489,000
2022-06-09	9.690	9.730	9.480	9.530	9.417	520,996
2022-06-08	9.770	9.830	9.560	9.730	9.615	598,538
2022-06-07	9.920	9.930	9.700	9.750	9.634	608,876
2022-06-06	9.820	10.030	9.790	9.900	9.783	979,869
2022-06-02	9.660	9.860	9.470	9.810	9.694	871,690
2022-06-01	9.590	9.780	9.430	9.640	9.526	689,867
2022-05-31	9.540	9.610	9.400	9.610	9.496	533,233
2022-05-30	9.610	9.610	9.380	9.520	9.407	587,399
2022-05-27	9.550	9.680	9.350	9.530	9.417	751,887
2022-05-26	9.470	9.620	9.370	9.530	9.417	1,004,877
2022-05-25	9.250	9.600	9.240	9.520	9.407	943,959
2022-05-24	9.680	9.690	9.210	9.300	9.190	963,040
2022-05-23	9.550	9.730	9.450	9.630	9.516	931,547
2022-05-20	9.460	9.640	9.400	9.520	9.407	728,373
2022-05-19	9.200	9.490	9.150	9.460	9.348	957,825
2022-05-18	9.170	9.390	9.100	9.300	9.190	1,480,298
2022-05-17	9.000	9.200	9.000	9.160	9.051	850,316
2022-05-16	9.220	9.250	9.110	9.130	9.022	701,996
2022-05-13	9.160	9.230	9.060	9.190	9.081	745,920
2022-05-12	9.070	9.190	9.000	9.170	9.061	957,800
2022-05-11	9.180	9.240	9.070	9.070	8.962	1,443,091
2022-05-10	8.970	9.170	8.910	9.150	9.041	764,534

← NewerPage 18 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.