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
2025-01-20	11.490	11.870	11.420	11.760	11.760	1,714,880
2025-01-17	11.500	11.590	11.300	11.510	11.510	779,190
2025-01-16	11.410	11.630	11.370	11.500	11.500	927,700
2025-01-15	11.500	11.700	11.350	11.400	11.400	798,400
2025-01-14	10.810	11.500	10.810	11.480	11.480	1,658,477
2025-01-13	10.860	11.200	10.620	11.000	11.000	950,213
2025-01-10	11.400	11.650	11.020	11.060	11.060	1,461,100
2025-01-09	11.230	11.730	11.230	11.500	11.500	1,487,190
2025-01-08	11.290	11.430	10.910	11.320	11.320	1,184,100
2025-01-07	10.870	11.300	10.860	11.290	11.290	1,272,213
2025-01-06	11.010	11.030	10.200	10.920	10.920	1,372,609
2025-01-03	11.460	11.670	10.980	10.990	10.990	1,971,400
2025-01-02	11.650	11.880	11.400	11.520	11.520	1,483,604
2024-12-31	11.950	12.000	11.760	11.760	11.760	1,148,782
2024-12-30	12.020	12.160	11.760	11.870	11.870	1,175,200
2024-12-27	12.150	12.380	12.010	12.200	12.200	978,680
2024-12-26	11.850	12.350	11.700	12.150	12.150	1,722,480
2024-12-25	12.250	12.250	11.610	11.860	11.860	2,896,490
2024-12-24	13.220	13.430	12.100	12.560	12.560	7,064,382
2024-12-23	13.420	13.600	12.930	13.300	13.300	2,868,090
2024-12-20	13.300	13.550	13.200	13.530	13.530	1,994,039
2024-12-19	12.890	13.450	12.830	13.390	13.390	2,160,736
2024-12-18	12.870	13.400	12.550	13.120	13.120	1,645,230
2024-12-17	13.600	13.710	12.790	12.930	12.930	2,312,069
2024-12-16	13.510	13.750	13.430	13.610	13.610	1,171,200
2024-12-13	13.700	13.880	13.450	13.480	13.480	1,301,122
2024-12-12	13.670	13.920	13.600	13.700	13.700	2,592,957
2024-12-11	13.260	13.680	13.260	13.670	13.670	2,245,611
2024-12-10	13.400	13.500	13.160	13.390	13.390	1,684,561
2024-12-09	13.060	13.240	13.000	13.160	13.160	901,300
2024-12-06	13.060	13.360	13.040	13.060	13.060	1,366,990
2024-12-05	13.020	13.260	12.930	13.110	13.110	869,932
2024-12-04	13.160	13.220	12.870	12.970	12.970	1,055,780
2024-12-03	13.350	13.440	13.100	13.180	13.180	1,339,090
2024-12-02	12.940	13.310	12.910	13.210	13.210	1,563,300
2024-11-29	12.730	12.950	12.660	12.900	12.900	1,250,666
2024-11-28	12.580	12.790	12.570	12.730	12.730	1,058,892
2024-11-27	12.570	12.640	12.200	12.610	12.610	1,136,200
2024-11-26	12.660	12.900	12.400	12.580	12.580	1,201,400
2024-11-25	12.400	12.790	12.400	12.720	12.720	1,324,469
2024-11-22	12.790	12.960	12.320	12.350	12.350	1,862,822
2024-11-21	12.750	12.880	12.600	12.780	12.780	1,607,400
2024-11-20	12.530	12.860	12.300	12.860	12.860	2,282,190
2024-11-19	12.390	12.550	12.150	12.540	12.540	1,782,911
2024-11-18	12.980	13.070	12.140	12.260	12.260	3,291,643
2024-11-15	13.560	14.030	12.720	12.820	12.820	8,080,985
2024-11-14	13.580	13.980	13.100	13.800	13.800	5,403,586
2024-11-13	13.000	14.140	12.600	13.630	13.630	4,593,042
2024-11-12	12.840	13.190	12.720	13.000	13.000	2,614,970
2024-11-11	12.680	12.900	12.510	12.840	12.840	1,875,318
2024-11-08	12.410	12.850	12.410	12.600	12.600	2,186,052
2024-11-07	12.270	12.420	12.180	12.410	12.410	1,451,963
2024-11-06	12.310	12.320	12.020	12.250	12.250	1,722,721
2024-11-05	12.110	12.190	12.040	12.170	12.170	1,391,828
2024-11-04	11.730	12.140	11.670	12.090	12.090	1,259,288
2024-11-01	12.070	12.200	11.700	11.740	11.740	1,684,500
2024-10-31	11.960	12.250	11.810	12.140	12.140	1,938,709
2024-10-30	12.380	12.500	11.950	12.180	12.180	1,856,298
2024-10-29	12.360	12.600	12.130	12.200	12.200	1,910,300
2024-10-28	12.130	12.400	12.130	12.390	12.390	1,445,178

← NewerPage 8 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.