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
2022-05-09	8.910	9.180	8.900	9.100	8.992	762,910
2022-05-06	8.940	9.020	8.840	8.920	8.814	625,573
2022-05-05	9.060	9.200	8.880	9.060	8.953	1,158,896
2022-04-29	8.970	9.150	8.860	9.050	8.943	1,550,600
2022-04-28	8.720	9.020	8.650	8.970	8.864	1,664,581
2022-04-27	8.900	9.220	8.610	9.150	9.041	983,215
2022-04-26	9.510	9.510	8.860	8.920	8.814	1,575,567
2022-04-25	10.310	10.340	9.510	9.510	9.397	1,848,426
2022-04-22	10.370	10.700	10.160	10.570	10.445	1,004,774
2022-04-21	10.720	10.770	10.270	10.300	10.178	852,749
2022-04-20	10.770	10.840	10.680	10.680	10.553	531,122
2022-04-19	10.740	10.800	10.640	10.750	10.622	410,833
2022-04-18	10.590	10.750	10.390	10.720	10.593	493,865
2022-04-15	10.910	10.920	10.560	10.580	10.454	721,100
2022-04-14	10.880	11.050	10.850	10.950	10.820	524,152
2022-04-13	11.170	11.170	10.870	10.890	10.761	481,070
2022-04-12	10.930	11.120	10.680	11.110	10.978	812,853
2022-04-11	11.090	11.270	10.890	10.930	10.800	713,600
2022-04-08	11.240	11.440	11.120	11.150	11.018	868,293
2022-04-07	11.340	11.530	11.180	11.200	11.067	798,751
2022-04-06	11.230	11.450	11.150	11.360	11.225	815,161
2022-04-01	11.080	11.230	11.020	11.230	11.097	758,552
2022-03-31	11.140	11.290	11.100	11.170	11.037	777,760
2022-03-30	11.060	11.190	11.060	11.130	10.998	437,378
2022-03-29	11.160	11.180	11.020	11.080	10.949	713,200
2022-03-28	11.090	11.230	11.000	11.160	11.028	613,873
2022-03-25	11.070	11.280	11.070	11.090	10.958	609,466
2022-03-24	11.240	11.300	11.120	11.130	10.998	480,578
2022-03-23	11.430	11.450	11.230	11.240	11.107	455,300
2022-03-22	11.430	11.430	11.120	11.310	11.176	820,833
2022-03-21	11.170	11.300	11.120	11.260	11.126	935,694
2022-03-18	10.950	11.170	10.870	11.170	11.037	954,711
2022-03-17	11.010	11.190	10.850	11.000	10.869	979,600
2022-03-16	10.680	11.080	10.460	10.970	10.840	1,449,391
2022-03-15	11.120	11.160	10.680	10.680	10.553	1,512,255
2022-03-14	11.490	11.490	11.130	11.130	10.998	859,900
2022-03-11	11.300	11.520	11.090	11.440	11.304	932,652
2022-03-10	11.430	11.580	11.310	11.360	11.225	1,548,690
2022-03-09	12.010	12.010	11.010	11.330	11.196	1,253,950
2022-03-08	11.680	11.760	11.280	11.370	11.235	916,205
2022-03-07	11.800	11.860	11.620	11.750	11.611	772,948
2022-03-04	11.750	11.840	11.650	11.720	11.581	630,859
2022-03-03	11.700	11.900	11.700	11.810	11.670	1,051,356
2022-03-02	11.650	11.770	11.550	11.730	11.591	940,890
2022-03-01	11.650	11.700	11.580	11.670	11.532	880,850
2022-02-28	11.650	11.650	11.420	11.620	11.482	962,020
2022-02-25	11.610	11.700	11.480	11.650	11.512	921,290
2022-02-24	11.720	11.820	11.300	11.550	11.413	1,555,890
2022-02-23	11.670	11.800	11.580	11.740	11.601	882,580
2022-02-22	11.650	11.750	11.500	11.670	11.532	1,366,900
2022-02-21	11.540	11.720	11.410	11.720	11.581	1,167,430
2022-02-18	11.490	11.580	11.400	11.540	11.403	839,082
2022-02-17	11.550	11.680	11.410	11.480	11.344	1,257,660
2022-02-16	11.330	11.590	11.290	11.520	11.383	1,076,220
2022-02-15	11.390	11.480	11.160	11.310	11.176	755,629
2022-02-14	11.240	11.470	11.210	11.400	11.265	1,150,800
2022-02-11	11.450	11.670	11.220	11.250	11.117	781,508
2022-02-10	11.650	11.680	11.460	11.580	11.443	672,972
2022-02-09	11.580	11.690	11.460	11.640	11.502	605,352
2022-02-08	11.220	11.590	11.220	11.590	11.452	911,220

← NewerPage 19 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.