Zhejiang Chenfeng Science and Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 11.350 | 11.470 | 11.150 | 11.450 | 11.314 | 522,593 |
| 2021-11-05 | 11.480 | 11.490 | 11.280 | 11.320 | 11.186 | 659,443 |
| 2021-11-04 | 11.290 | 11.460 | 11.200 | 11.390 | 11.255 | 715,492 |
| 2021-11-03 | 11.070 | 11.260 | 11.010 | 11.190 | 11.057 | 484,866 |
| 2021-11-02 | 11.250 | 11.280 | 10.960 | 11.060 | 10.929 | 536,350 |
| 2021-11-01 | 11.100 | 11.250 | 10.910 | 11.250 | 11.117 | 645,040 |
| 2021-10-29 | 10.850 | 11.060 | 10.740 | 10.990 | 10.860 | 660,114 |
| 2021-10-28 | 10.880 | 11.190 | 10.720 | 10.850 | 10.721 | 963,559 |
| 2021-10-27 | 11.170 | 11.320 | 10.790 | 10.880 | 10.751 | 940,497 |
| 2021-10-26 | 11.300 | 11.400 | 11.240 | 11.300 | 11.166 | 384,300 |
| 2021-10-25 | 11.570 | 11.650 | 11.130 | 11.300 | 11.166 | 764,572 |
| 2021-10-22 | 11.630 | 11.720 | 11.550 | 11.560 | 11.423 | 271,360 |
| 2021-10-21 | 11.760 | 11.760 | 11.610 | 11.680 | 11.541 | 358,180 |
| 2021-10-20 | 11.800 | 11.820 | 11.720 | 11.740 | 11.601 | 397,766 |
| 2021-10-19 | 11.700 | 11.830 | 11.700 | 11.790 | 11.650 | 308,369 |
| 2021-10-18 | 11.670 | 11.850 | 11.550 | 11.800 | 11.660 | 598,720 |
| 2021-10-15 | 11.870 | 11.870 | 11.520 | 11.580 | 11.443 | 884,413 |
| 2021-10-14 | 11.890 | 11.890 | 11.800 | 11.870 | 11.729 | 420,538 |
← NewerPage 21 of 21 · 1,218 trading days
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.