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
2025-04-23	11.690	12.040	11.690	11.950	11.950	1,187,400
2025-04-22	11.690	11.840	11.560	11.740	11.740	1,284,070
2025-04-21	11.480	11.700	11.440	11.640	11.640	1,197,729
2025-04-18	11.620	11.650	11.360	11.530	11.530	1,253,600
2025-04-17	11.390	11.750	11.250	11.620	11.620	1,503,500
2025-04-16	11.610	11.610	11.130	11.400	11.400	1,342,200
2025-04-15	11.640	11.650	11.420	11.530	11.530	932,800
2025-04-14	11.430	11.760	11.430	11.530	11.530	1,319,468
2025-04-11	11.400	11.800	11.400	11.460	11.460	1,645,629
2025-04-10	11.350	11.650	11.350	11.490	11.490	1,785,919
2025-04-09	10.800	11.400	10.400	11.210	11.210	2,374,700
2025-04-08	10.800	11.150	10.420	11.110	11.110	2,538,540
2025-04-07	11.700	11.700	10.900	10.900	10.900	2,288,300
2025-04-03	12.100	12.290	11.800	12.110	12.110	2,210,000
2025-04-02	11.900	12.470	11.870	12.250	12.250	2,910,800
2025-04-01	11.720	12.100	11.650	11.930	11.930	2,852,299
2025-03-31	12.000	12.120	11.520	11.650	11.650	3,785,121
2025-03-28	12.760	12.760	12.080	12.190	12.190	4,369,596
2025-03-27	12.920	13.880	12.520	12.600	12.600	10,126,222
2025-03-26	11.730	13.180	11.490	13.180	13.180	5,438,877
2025-03-25	12.880	13.500	11.910	11.980	11.980	7,473,490
2025-03-24	13.730	13.750	12.270	12.600	12.600	10,275,114
2025-03-21	12.860	13.660	12.530	13.630	13.630	6,760,740
2025-03-20	12.820	12.970	12.720	12.860	12.860	1,655,585
2025-03-19	12.930	13.290	12.800	12.850	12.850	2,138,104
2025-03-18	12.830	13.200	12.770	12.920	12.920	2,243,842
2025-03-17	12.880	12.880	12.680	12.770	12.770	1,155,067
2025-03-14	12.670	12.800	12.500	12.800	12.800	1,308,365
2025-03-13	12.680	12.750	12.370	12.670	12.670	1,460,300
2025-03-12	12.580	12.800	12.580	12.700	12.700	1,046,049
2025-03-11	12.520	12.670	12.400	12.620	12.620	752,700
2025-03-10	12.600	12.750	12.510	12.620	12.620	992,084
2025-03-07	12.720	12.750	12.570	12.620	12.620	772,900
2025-03-06	12.680	12.810	12.500	12.720	12.720	1,300,924
2025-03-05	12.790	12.790	12.460	12.720	12.720	1,238,188
2025-03-04	12.420	12.830	12.420	12.780	12.780	1,732,990
2025-03-03	12.690	12.750	12.230	12.560	12.560	1,819,126
2025-02-28	12.790	12.930	12.270	12.320	12.320	2,325,866
2025-02-27	12.550	12.770	12.400	12.600	12.600	1,312,856
2025-02-26	12.490	12.640	12.450	12.640	12.640	1,038,390
2025-02-25	12.580	12.610	12.360	12.510	12.510	900,499
2025-02-24	12.530	12.600	12.290	12.570	12.570	1,415,000
2025-02-21	12.380	12.500	12.250	12.440	12.440	1,574,360
2025-02-20	12.320	12.460	12.220	12.390	12.390	1,136,600
2025-02-19	12.010	12.360	12.000	12.320	12.320	1,205,878
2025-02-18	12.320	12.500	11.960	12.010	12.010	1,670,718
2025-02-17	12.240	12.370	12.120	12.320	12.320	1,205,674
2025-02-14	12.310	12.330	12.050	12.170	12.170	791,305
2025-02-13	12.500	12.540	12.130	12.190	12.190	903,510
2025-02-12	12.450	12.450	12.280	12.390	12.390	1,124,600
2025-02-11	12.580	12.580	12.340	12.380	12.380	906,038
2025-02-10	12.460	12.590	12.400	12.510	12.510	1,032,823
2025-02-07	12.500	12.650	12.300	12.490	12.490	1,615,507
2025-02-06	12.100	12.480	11.930	12.370	12.370	1,853,820
2025-02-05	12.450	12.450	11.950	12.030	12.030	1,154,738
2025-01-27	12.160	12.560	12.000	12.250	12.250	1,756,848
2025-01-24	11.690	12.160	11.690	12.120	12.120	1,258,600
2025-01-23	11.880	12.060	11.620	11.900	11.900	1,619,230
2025-01-22	11.570	11.850	11.400	11.750	11.750	1,375,717
2025-01-21	11.720	11.990	11.470	11.580	11.580	1,570,400

← NewerPage 7 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.