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
2022-02-07	11.370	11.490	11.180	11.300	11.166	831,078
2022-01-28	11.000	11.330	10.950	11.200	11.067	777,313
2022-01-27	11.350	11.450	10.940	10.970	10.840	961,590
2022-01-26	11.480	11.600	11.290	11.480	11.344	1,514,566
2022-01-25	11.960	12.090	11.480	11.490	11.354	1,121,038
2022-01-24	12.150	12.150	11.880	11.980	11.838	1,057,550
2022-01-21	12.110	12.280	12.080	12.150	12.006	820,210
2022-01-20	12.540	12.540	12.090	12.110	11.966	1,342,600
2022-01-19	12.320	12.550	12.260	12.490	12.342	1,410,801
2022-01-18	12.800	12.800	12.210	12.320	12.174	1,900,757
2022-01-17	12.670	12.820	12.560	12.780	12.628	1,413,657
2022-01-14	12.550	12.820	12.550	12.650	12.500	1,824,523
2022-01-13	12.700	12.840	12.600	12.600	12.450	830,290
2022-01-12	12.640	12.720	12.510	12.700	12.549	1,319,694
2022-01-11	12.580	12.800	12.470	12.490	12.342	1,300,600
2022-01-10	12.580	12.630	12.390	12.560	12.411	1,437,469
2022-01-07	12.790	12.830	12.510	12.590	12.441	1,002,143
2022-01-06	12.750	12.840	12.600	12.810	12.658	1,325,135
2022-01-05	12.800	12.850	12.540	12.680	12.530	1,125,684
2022-01-04	12.630	12.840	12.530	12.820	12.668	2,090,416
2021-12-31	12.370	12.640	12.310	12.520	12.371	2,215,874
2021-12-30	12.310	12.380	12.220	12.290	12.144	711,990
2021-12-29	12.080	12.400	12.020	12.320	12.174	1,492,929
2021-12-28	12.200	12.200	12.040	12.060	11.917	690,951
2021-12-27	12.070	12.200	11.960	12.100	11.956	863,485
2021-12-24	12.160	12.190	11.930	12.060	11.917	1,011,192
2021-12-23	12.430	12.430	12.100	12.100	11.956	978,800
2021-12-22	12.580	12.580	12.290	12.340	12.194	732,965
2021-12-21	12.110	12.430	12.090	12.390	12.243	1,032,800
2021-12-20	12.170	12.260	12.130	12.150	12.006	561,934
2021-12-17	12.390	12.430	12.170	12.180	12.035	750,188
2021-12-16	12.110	12.260	12.100	12.240	12.095	644,860
2021-12-15	12.300	12.300	12.040	12.090	11.947	1,127,500
2021-12-14	12.030	12.360	11.960	12.330	12.184	1,342,716
2021-12-13	12.030	12.120	11.960	12.050	11.907	698,791
2021-12-10	11.980	12.060	11.860	11.940	11.798	1,162,592
2021-12-09	12.050	12.080	11.900	12.000	11.858	700,067
2021-12-08	11.840	12.000	11.790	11.990	11.848	692,359
2021-12-07	12.190	12.190	11.730	11.840	11.700	1,073,375
2021-12-06	12.450	12.470	12.040	12.040	11.897	1,385,470
2021-12-03	12.450	12.490	12.350	12.400	12.253	618,091
2021-12-02	12.540	12.630	12.340	12.390	12.243	713,693
2021-12-01	12.200	12.570	12.200	12.570	12.421	1,033,830
2021-11-30	12.090	12.370	12.090	12.280	12.134	1,014,120
2021-11-29	12.070	12.180	11.950	12.090	11.947	888,000
2021-11-26	12.320	12.330	11.900	12.140	11.996	1,771,902
2021-11-25	12.380	12.580	12.380	12.470	12.322	830,100
2021-11-24	12.380	12.480	12.220	12.400	12.253	789,160
2021-11-23	12.240	12.420	12.110	12.360	12.213	975,270
2021-11-22	12.050	12.270	12.050	12.170	12.026	742,619
2021-11-19	11.910	12.280	11.820	12.170	12.026	1,455,505
2021-11-18	12.150	12.260	11.870	11.880	11.739	894,815
2021-11-17	11.900	12.280	11.900	12.140	11.996	1,115,590
2021-11-16	11.970	12.150	11.850	11.920	11.779	884,769
2021-11-15	11.860	12.050	11.730	11.970	11.828	1,060,060
2021-11-12	11.710	11.830	11.600	11.790	11.650	891,726
2021-11-11	11.520	11.670	11.510	11.620	11.482	589,000
2021-11-10	11.520	11.570	11.360	11.470	11.334	711,366
2021-11-09	11.510	11.520	11.360	11.460	11.324	688,412
2021-11-08	11.350	11.470	11.150	11.450	11.314	522,593

← NewerPage 20 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.