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
2026-07-17	27.730	27.730	26.160	27.220	27.220	3,112,690
2026-07-16	27.180	27.480	26.700	26.900	26.900	1,451,762
2026-07-15	27.250	28.230	27.020	27.220	27.220	2,016,177
2026-07-14	27.120	27.590	26.480	27.240	27.240	1,885,469
2026-07-13	29.580	29.730	27.010	27.150	27.150	4,502,106
2026-07-10	28.620	31.400	28.540	29.750	29.750	5,974,231
2026-07-09	27.590	28.770	26.830	28.640	28.640	2,037,900
2026-07-08	28.030	28.450	27.150	27.570	27.540	1,647,173
2026-07-07	29.110	29.550	28.200	28.250	28.219	2,380,462
2026-07-06	29.990	31.360	28.870	29.550	29.518	3,395,100
2026-07-03	27.330	29.680	27.330	29.410	29.378	2,834,355
2026-07-02	27.750	28.450	27.240	27.730	27.700	2,529,732
2026-07-01	27.940	28.730	27.510	27.610	27.610	2,754,213
2026-06-30	28.550	28.820	27.760	28.500	28.500	2,980,562
2026-06-29	29.350	31.200	28.380	28.550	28.550	3,545,619
2026-06-26	29.730	30.130	29.100	29.100	29.100	2,176,700
2026-06-25	30.300	30.460	29.500	29.800	29.800	1,585,004
2026-06-24	31.840	32.260	29.540	30.180	30.180	2,500,678
2026-06-23	30.360	31.360	29.900	30.950	30.950	2,134,600
2026-06-22	30.890	31.020	29.800	30.350	30.350	3,023,200
2026-06-18	31.500	31.770	30.910	31.070	31.070	2,222,778
2026-06-17	32.180	32.680	31.500	31.800	31.800	2,214,760
2026-06-16	31.800	32.260	31.300	31.940	31.940	2,025,749
2026-06-15	30.500	32.200	30.300	31.610	31.610	2,937,832
2026-06-12	30.170	31.590	30.010	30.190	30.190	2,001,500
2026-06-11	30.670	30.830	29.310	30.000	30.000	3,033,026
2026-06-10	31.330	32.500	30.080	31.200	31.200	3,136,640
2026-06-09	32.300	32.350	30.700	31.880	31.880	2,739,067
2026-06-08	32.300	33.000	31.860	31.860	31.860	2,730,200
2026-06-05	33.720	33.990	32.680	33.410	33.410	3,100,926
2026-06-04	32.930	33.780	32.850	33.700	33.700	3,011,020
2026-06-03	32.740	34.000	32.450	33.300	33.300	4,501,452
2026-06-02	32.600	33.100	32.310	32.900	32.900	3,134,864
2026-06-01	33.200	33.820	32.630	32.780	32.780	4,087,227
2026-05-29	35.000	35.380	32.500	33.140	33.140	5,397,525
2026-05-28	35.380	36.310	33.810	34.880	34.880	8,281,503
2026-05-27	36.180	36.910	35.100	35.760	35.760	9,799,077
2026-05-26	32.440	35.820	31.950	35.820	35.820	9,929,036
2026-05-25	32.750	34.300	31.810	32.560	32.560	2,935,870
2026-05-22	31.400	32.790	31.380	32.550	32.550	1,951,290
2026-05-21	33.000	33.340	31.000	31.400	31.400	2,820,000
2026-05-20	32.990	33.100	32.300	32.780	32.780	1,769,056
2026-05-19	32.210	33.860	31.900	32.890	32.890	2,445,356
2026-05-18	32.350	32.420	31.400	32.210	32.210	2,541,834
2026-05-15	32.800	33.630	32.290	32.430	32.430	2,555,010
2026-05-14	34.580	34.600	32.280	33.130	33.130	4,059,500
2026-05-13	35.500	35.900	34.280	34.340	34.340	4,572,758
2026-05-12	35.100	35.200	33.970	34.960	34.960	3,404,497
2026-05-11	33.110	35.500	33.000	35.070	35.070	5,553,413
2026-05-08	31.980	33.060	31.810	32.880	32.880	2,550,700
2026-05-07	32.000	33.460	31.310	32.300	32.300	4,544,827
2026-05-06	33.030	33.300	31.460	31.870	31.870	5,084,384
2026-04-30	34.470	34.960	32.590	32.820	32.820	4,626,821
2026-04-29	32.910	34.870	32.910	34.240	34.240	3,868,189
2026-04-28	33.510	34.280	33.100	33.400	33.400	3,703,888
2026-04-27	31.340	33.890	31.340	33.790	33.790	5,231,428
2026-04-24	31.970	32.490	31.080	31.720	31.720	2,832,100
2026-04-23	32.130	32.570	30.860	31.960	31.960	3,689,191
2026-04-22	30.850	32.450	30.410	32.260	32.260	4,870,214
2026-04-21	30.720	31.400	30.380	30.920	30.920	3,163,181

← NewerPage 2 of 3 · 121 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.