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
2025-10-21	18.630	19.280	18.010	19.150	19.150	11,100,877
2025-10-20	17.600	18.850	17.300	18.850	18.850	4,460,410
2025-10-17	17.670	17.830	17.100	17.140	17.140	3,672,512
2025-10-16	17.160	18.000	17.030	17.710	17.710	6,227,419
2025-10-15	16.970	17.340	16.650	17.160	17.160	5,958,103
2025-10-14	17.750	17.840	17.040	17.100	17.100	4,627,122
2025-10-13	17.230	18.110	16.630	17.900	17.900	4,662,093
2025-10-10	17.710	17.820	17.520	17.600	17.600	2,921,376
2025-10-09	17.680	18.160	17.620	17.730	17.730	3,363,671
2025-09-30	17.990	18.130	17.640	17.680	17.680	2,601,291
2025-09-29	18.050	18.140	17.560	18.140	18.140	2,309,338
2025-09-26	18.110	18.200	17.610	18.040	18.040	1,892,751
2025-09-25	18.410	18.470	17.950	18.110	18.110	1,701,809
2025-09-24	17.960	18.280	17.760	18.250	18.250	2,027,397
2025-09-23	18.010	18.260	17.550	17.990	17.990	3,730,448
2025-09-22	17.980	18.490	17.640	18.290	18.290	3,467,522
2025-09-19	18.000	18.180	17.450	17.730	17.730	2,263,709
2025-09-18	18.030	18.580	17.770	17.900	17.900	4,076,044
2025-09-17	18.120	18.280	17.890	18.060	18.060	2,219,980
2025-09-16	18.130	18.240	17.610	18.030	18.030	3,505,109
2025-09-15	18.970	18.970	18.060	18.150	18.150	4,108,759
2025-09-12	18.950	19.140	18.610	18.880	18.880	3,315,670
2025-09-11	18.940	18.940	18.450	18.870	18.870	2,318,812
2025-09-10	18.680	18.990	18.470	18.810	18.810	2,828,039
2025-09-09	18.600	18.860	18.540	18.750	18.750	3,290,027
2025-09-08	17.990	18.800	17.990	18.710	18.710	3,585,316
2025-09-05	17.960	18.170	17.770	18.110	18.110	2,597,447
2025-09-04	17.920	18.200	17.510	17.750	17.750	4,290,976
2025-09-03	18.660	18.900	17.880	18.060	18.060	4,308,220
2025-09-02	19.230	19.250	18.400	18.720	18.720	7,601,491
2025-09-01	18.600	19.550	18.600	19.370	19.370	6,772,998
2025-08-29	18.950	19.290	18.450	19.230	19.230	7,287,411
2025-08-28	18.360	19.830	18.360	19.140	19.140	10,543,460
2025-08-27	18.620	19.070	17.970	18.030	18.030	10,735,258
2025-08-26	16.680	18.500	16.600	18.500	18.500	7,015,464
2025-08-25	16.150	17.290	16.150	16.820	16.820	6,509,083
2025-08-22	16.300	16.430	15.990	16.160	16.160	2,463,944
2025-08-21	16.190	16.480	15.970	16.250	16.250	2,700,532
2025-08-20	16.480	16.590	15.900	16.040	16.040	3,909,754
2025-08-19	15.780	16.880	15.490	16.400	16.400	5,708,327
2025-08-18	15.830	16.090	15.600	15.700	15.700	3,229,926
2025-08-15	15.720	15.850	15.380	15.790	15.790	3,053,972
2025-08-14	15.690	15.790	15.400	15.550	15.550	3,301,200
2025-08-13	15.610	15.830	15.350	15.600	15.600	3,373,901
2025-08-12	15.650	15.760	15.380	15.550	15.550	2,585,320
2025-08-11	15.700	15.860	15.520	15.720	15.720	2,911,582
2025-08-08	15.720	15.800	15.550	15.750	15.750	3,401,700
2025-08-07	15.500	15.980	15.500	15.850	15.850	5,222,459
2025-08-06	15.480	15.700	15.240	15.430	15.430	2,745,164
2025-08-05	14.990	15.670	14.990	15.500	15.500	4,227,090
2025-08-04	15.520	15.770	14.830	15.210	15.210	7,834,539
2025-08-01	15.660	15.850	15.500	15.740	15.740	2,993,400
2025-07-31	15.470	15.880	15.350	15.730	15.730	3,784,411
2025-07-30	16.010	16.020	15.320	15.430	15.430	4,227,432
2025-07-29	15.800	16.020	15.500	15.810	15.810	7,373,065
2025-07-28	14.980	16.110	14.820	15.950	15.950	10,540,703
2025-07-25	14.820	14.990	14.500	14.720	14.720	3,075,699
2025-07-24	14.920	15.030	14.610	14.680	14.680	2,717,288
2025-07-23	14.890	15.960	14.660	14.850	14.850	5,408,104
2025-07-22	15.070	15.330	14.800	14.890	14.890	4,369,323

← NewerPage 5 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.