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
2026-04-20	31.710	31.950	30.630	31.030	31.030	4,346,198
2026-04-17	31.100	31.910	30.520	31.560	31.560	5,276,755
2026-04-16	29.580	31.260	28.800	30.980	30.980	5,674,142
2026-04-15	29.500	30.200	29.090	29.290	29.290	2,578,300
2026-04-14	29.250	29.660	28.700	29.360	29.360	3,301,010
2026-04-13	29.550	29.650	28.700	29.080	29.080	2,676,227
2026-04-10	29.130	30.770	28.160	29.540	29.540	5,493,997
2026-04-09	28.800	29.250	28.450	28.450	28.450	2,976,869
2026-04-08	29.170	30.590	29.120	29.190	29.190	4,872,816
2026-04-07	30.990	31.230	28.350	28.550	28.550	5,946,231
2026-04-03	32.130	32.800	31.120	31.170	31.170	3,707,837
2026-04-02	32.770	32.780	31.100	32.240	32.240	4,617,312
2026-04-01	30.500	32.780	30.360	32.130	32.130	7,396,781
2026-03-31	29.500	31.390	29.120	29.800	29.800	5,139,300
2026-03-30	27.530	29.840	27.000	29.710	29.710	5,356,043
2026-03-27	27.720	27.980	27.040	27.700	27.700	2,062,303
2026-03-26	28.660	29.570	27.680	27.850	27.850	2,624,215
2026-03-25	27.410	28.930	27.010	28.800	28.800	3,769,490
2026-03-24	26.300	27.500	25.820	27.320	27.320	3,456,414
2026-03-23	27.000	27.000	25.000	25.540	25.540	3,761,517
2026-03-20	28.380	29.000	27.000	27.070	27.070	3,868,694
2026-03-19	29.660	29.660	28.160	28.390	28.390	5,127,776
2026-03-18	29.650	29.860	28.110	29.760	29.760	7,458,482
2026-03-17	26.980	29.650	26.510	29.650	29.650	6,012,633
2026-03-16	27.380	27.380	25.910	26.950	26.950	5,141,403
2026-03-13	27.780	28.200	27.060	27.060	27.060	3,025,207
2026-03-12	28.010	28.180	27.810	27.920	27.920	1,993,400
2026-03-11	28.330	29.150	27.880	28.120	28.120	2,821,298
2026-03-10	28.000	28.660	27.900	28.120	28.120	2,990,000
2026-03-09	28.900	28.900	27.340	27.840	27.840	4,005,013
2026-03-06	29.200	29.990	28.880	29.130	29.130	3,978,294
2026-03-05	29.360	30.060	28.610	29.820	29.820	7,268,040
2026-03-04	27.630	29.650	27.630	29.300	29.300	5,732,562
2026-03-03	28.580	29.710	28.000	28.190	28.190	6,235,234
2026-03-02	28.630	28.900	27.020	28.760	28.760	7,550,780
2026-02-27	28.460	29.150	27.980	28.780	28.780	4,190,484
2026-02-26	27.900	28.750	27.200	28.460	28.460	5,202,896
2026-02-25	27.730	28.280	27.000	27.900	27.900	9,576,454
2026-02-24	24.900	27.190	24.890	27.190	27.190	8,834,723
2026-02-13	24.010	24.950	23.810	24.720	24.720	5,541,518
2026-02-12	24.740	24.970	23.940	24.010	24.010	4,002,605
2026-02-11	24.050	25.260	24.050	24.730	24.730	3,702,132
2026-02-10	25.080	25.170	24.260	24.320	24.320	4,506,717
2026-02-09	25.050	26.240	24.310	24.730	24.730	7,234,612
2026-02-06	24.230	25.870	23.300	25.160	25.160	7,928,422
2026-02-05	22.990	24.480	22.800	24.230	24.230	6,742,084
2026-02-04	23.400	24.110	22.680	23.160	23.160	5,133,883
2026-02-03	22.640	23.660	22.210	23.470	23.470	7,277,871
2026-02-02	21.440	23.030	21.440	22.250	22.250	7,141,382
2026-01-30	21.080	21.850	20.780	21.400	21.400	4,822,395
2026-01-29	22.250	22.400	21.080	21.130	21.130	7,292,346
2026-01-28	20.190	22.280	20.190	22.120	22.120	9,298,682
2026-01-27	19.570	20.790	19.520	20.430	20.430	5,749,064
2026-01-26	19.810	19.920	19.370	19.570	19.570	3,640,690
2026-01-23	19.710	20.100	19.500	19.780	19.780	3,524,825
2026-01-22	18.420	19.770	18.310	19.750	19.750	6,612,636
2026-01-21	18.210	18.480	18.120	18.420	18.420	1,659,175
2026-01-20	18.610	18.610	18.030	18.200	18.200	2,115,543
2026-01-19	18.550	18.740	18.310	18.510	18.510	2,373,682
2026-01-16	18.450	18.540	18.230	18.370	18.370	1,236,525

← NewerPage 3 of 21 · 1,215 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.