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
2025-07-22	15.070	15.330	14.800	14.890	14.890	4,369,323
2025-07-21	14.530	15.140	14.330	15.140	15.140	5,377,504
2025-07-18	14.550	14.650	14.360	14.420	14.420	2,635,058
2025-07-17	14.230	14.750	14.000	14.550	14.550	5,963,700
2025-07-16	13.530	14.300	13.530	14.220	14.220	6,887,270
2025-07-15	13.800	13.800	13.280	13.510	13.510	2,592,500
2025-07-14	13.470	13.770	13.470	13.750	13.750	2,151,500
2025-07-11	13.640	13.740	13.420	13.510	13.510	1,964,085
2025-07-10	13.680	13.820	13.510	13.640	13.640	2,204,690
2025-07-09	13.910	13.960	13.700	13.720	13.720	3,140,200
2025-07-08	13.580	13.760	13.450	13.750	13.750	2,457,300
2025-07-07	13.400	13.580	13.320	13.540	13.540	2,302,600
2025-07-04	13.730	13.740	13.300	13.440	13.440	4,010,451
2025-07-03	13.600	13.870	13.540	13.770	13.770	3,507,955
2025-07-02	13.800	13.970	13.610	13.680	13.680	4,047,400
2025-07-01	14.020	14.020	13.600	13.750	13.750	5,547,620
2025-06-30	14.080	14.080	13.810	14.040	14.040	5,468,255
2025-06-27	13.830	14.150	13.600	14.050	14.050	7,896,387
2025-06-26	13.890	14.240	13.860	13.980	13.980	9,474,103
2025-06-25	13.620	14.890	13.550	14.370	14.370	13,608,469
2025-06-24	13.350	13.650	13.340	13.540	13.540	9,400,801
2025-06-23	13.100	13.950	13.000	13.760	13.760	13,389,784
2025-06-20	15.530	15.530	13.590	14.250	14.250	18,488,367
2025-06-19	12.870	14.120	12.660	14.120	14.120	6,356,355
2025-06-18	12.800	12.950	12.700	12.840	12.840	1,011,900
2025-06-17	12.910	13.200	12.710	12.840	12.840	1,615,300
2025-06-16	12.780	12.910	12.580	12.850	12.850	1,485,115
2025-06-13	13.090	13.120	12.660	12.730	12.730	1,614,400
2025-06-12	13.020	13.180	12.880	13.060	13.060	1,575,125
2025-06-11	13.120	13.220	13.040	13.120	13.120	1,011,000
2025-06-10	13.350	13.350	12.930	13.140	13.140	1,255,050
2025-06-09	13.280	13.480	13.100	13.330	13.330	1,700,595
2025-06-06	13.030	13.480	12.990	13.350	13.350	2,851,373
2025-06-05	13.030	13.050	12.860	13.030	13.030	776,344
2025-06-04	12.990	13.040	12.930	12.980	12.980	702,400
2025-06-03	13.030	13.050	12.850	12.950	12.950	966,700
2025-05-30	13.210	13.210	12.870	13.040	13.040	1,210,200
2025-05-29	13.030	13.290	13.000	13.180	13.180	1,363,100
2025-05-28	13.100	13.100	12.880	13.020	13.020	902,600
2025-05-27	12.820	13.200	12.690	13.000	13.000	1,786,075
2025-05-26	12.520	12.960	12.520	12.820	12.820	1,319,620
2025-05-23	12.690	12.930	12.630	12.630	12.630	1,741,234
2025-05-22	13.480	13.500	12.700	13.060	13.060	2,371,445
2025-05-21	13.050	13.240	12.920	13.070	13.070	1,663,600
2025-05-20	13.000	13.280	12.850	13.050	13.050	2,422,560
2025-05-19	12.760	12.880	12.630	12.880	12.880	1,213,700
2025-05-16	12.670	12.850	12.560	12.690	12.690	1,266,800
2025-05-15	12.520	12.710	12.390	12.680	12.680	1,202,921
2025-05-14	12.570	12.760	12.410	12.520	12.520	1,202,270
2025-05-13	12.640	12.820	12.500	12.560	12.560	1,194,739
2025-05-12	12.760	12.850	12.530	12.630	12.630	1,249,355
2025-05-09	12.780	12.870	12.600	12.650	12.650	1,290,200
2025-05-08	12.510	12.790	12.480	12.770	12.770	1,737,850
2025-05-07	12.450	12.670	12.370	12.510	12.510	1,532,690
2025-05-06	12.160	12.440	12.160	12.430	12.430	1,814,328
2025-04-30	12.160	12.300	12.060	12.150	12.150	1,567,637
2025-04-29	11.740	12.410	11.740	12.150	12.150	2,471,800
2025-04-28	12.130	12.190	11.800	11.880	11.880	1,862,498
2025-04-25	12.120	12.340	11.940	12.190	12.190	1,705,700
2025-04-24	11.990	12.180	11.860	12.090	12.090	1,389,000

← NewerPage 6 of 21 · 1,216 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.