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
2026-01-15	18.330	18.420	18.180	18.330	18.330	1,994,039
2026-01-14	18.250	18.480	17.900	18.350	18.350	3,144,812
2026-01-13	18.620	18.750	18.300	18.300	18.300	2,734,987
2026-01-12	19.050	19.050	18.220	18.650	18.650	5,199,761
2026-01-09	19.100	19.990	18.950	19.030	19.030	4,940,124
2026-01-08	19.030	19.480	19.010	19.110	19.110	2,655,307
2026-01-07	19.370	19.480	18.940	19.080	19.080	2,742,614
2026-01-06	19.310	19.880	19.120	19.300	19.300	4,203,487
2026-01-05	19.490	20.400	19.110	19.320	19.320	3,981,176
2025-12-31	18.730	19.500	18.560	19.490	19.490	2,410,665
2025-12-30	18.570	18.920	18.480	18.740	18.740	1,961,372
2025-12-29	18.780	19.010	18.560	18.790	18.790	1,815,851
2025-12-26	19.430	19.430	18.510	18.780	18.780	3,821,942
2025-12-25	19.620	19.910	19.140	19.280	19.280	2,554,555
2025-12-24	19.870	19.960	19.530	19.600	19.600	1,332,489
2025-12-23	19.330	19.990	19.240	19.780	19.780	2,329,231
2025-12-22	19.800	19.820	19.310	19.330	19.330	2,079,134
2025-12-19	19.800	20.200	19.620	19.680	19.680	1,743,592
2025-12-18	19.730	20.470	19.220	19.910	19.910	2,342,499
2025-12-17	19.020	19.660	18.830	19.490	19.490	2,351,596
2025-12-16	20.210	20.210	18.800	18.980	18.980	2,788,647
2025-12-15	19.800	20.500	19.710	19.910	19.910	3,311,691
2025-12-12	19.690	19.950	19.470	19.740	19.740	1,880,513
2025-12-11	20.180	20.290	19.530	19.600	19.600	2,207,933
2025-12-10	20.700	20.700	19.800	19.930	19.930	3,412,420
2025-12-09	20.620	20.990	20.420	20.480	20.480	2,483,360
2025-12-08	21.080	21.080	20.580	20.680	20.680	2,733,806
2025-12-05	21.270	21.370	20.700	20.830	20.830	2,959,283
2025-12-04	21.210	21.370	20.960	21.030	21.030	1,752,715
2025-12-03	21.750	22.030	21.130	21.370	21.370	2,304,007
2025-12-02	21.320	21.930	21.280	21.810	21.810	2,974,504
2025-12-01	21.260	21.340	20.800	21.320	21.320	2,835,982
2025-11-28	20.740	21.730	20.420	21.190	21.190	3,970,079
2025-11-27	20.010	20.840	19.980	20.560	20.560	2,972,211
2025-11-26	19.580	20.630	19.100	20.160	20.160	4,664,683
2025-11-25	18.750	19.620	18.510	19.500	19.500	2,783,204
2025-11-24	18.250	18.950	18.250	18.750	18.750	2,570,154
2025-11-21	18.710	18.850	17.900	18.100	18.100	3,382,820
2025-11-20	19.180	19.250	18.640	18.710	18.710	1,890,407
2025-11-19	19.040	19.460	19.000	19.010	19.010	1,900,934
2025-11-18	19.640	19.680	19.230	19.400	19.400	2,690,276
2025-11-17	19.780	20.050	19.380	19.640	19.640	3,207,485
2025-11-14	20.490	20.490	19.930	19.950	19.950	2,918,815
2025-11-13	19.900	20.700	19.760	20.570	20.570	2,992,124
2025-11-12	20.240	20.500	19.890	20.090	20.090	2,012,574
2025-11-11	20.600	20.630	20.020	20.240	20.240	2,805,414
2025-11-10	20.580	21.100	20.350	20.610	20.610	3,568,756
2025-11-07	20.350	20.530	20.060	20.450	20.450	2,643,400
2025-11-06	20.340	20.800	20.180	20.450	20.450	2,177,542
2025-11-05	20.450	20.850	19.970	20.460	20.460	2,709,662
2025-11-04	20.930	20.930	20.090	20.270	20.270	3,144,534
2025-11-03	21.010	21.070	20.220	20.880	20.880	4,191,525
2025-10-31	20.760	21.330	20.760	20.850	20.850	4,055,730
2025-10-30	21.250	21.660	20.700	20.830	20.830	6,438,152
2025-10-29	21.410	22.100	21.100	21.240	21.240	10,947,268
2025-10-28	21.420	23.230	21.180	22.300	22.300	11,383,276
2025-10-27	21.890	22.300	21.010	21.560	21.560	11,055,618
2025-10-24	19.200	21.120	19.050	21.120	21.120	8,667,356
2025-10-23	19.080	19.260	18.640	19.200	19.200	4,284,208
2025-10-22	19.050	19.110	18.740	19.000	19.000	4,990,526

← NewerPage 4 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.