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
2024-10-25	12.000	12.170	12.000	12.130	12.130	1,127,100
2024-10-24	11.910	11.990	11.870	11.960	11.960	848,176
2024-10-23	12.120	12.120	11.850	12.000	12.000	1,404,206
2024-10-22	11.800	12.040	11.720	11.980	11.980	1,649,021
2024-10-21	11.800	11.860	11.610	11.760	11.760	1,612,300
2024-10-18	11.540	11.870	11.460	11.720	11.720	1,558,799
2024-10-17	11.550	11.880	11.510	11.550	11.550	1,082,337
2024-10-16	11.430	11.640	11.270	11.490	11.490	894,950
2024-10-15	11.750	11.840	11.450	11.470	11.470	1,079,941
2024-10-14	11.450	11.810	11.450	11.750	11.750	1,347,400
2024-10-11	11.880	12.040	11.390	11.400	11.400	1,588,400
2024-10-10	11.850	12.200	11.560	11.920	11.920	1,857,261
2024-10-09	12.600	12.600	11.810	11.850	11.850	2,829,431
2024-10-08	13.320	13.390	11.960	12.630	12.630	4,473,497
2024-09-30	12.000	12.360	11.400	12.200	12.200	3,780,165
2024-09-27	11.200	11.420	11.000	11.380	11.380	1,300,024
2024-09-26	10.760	11.100	10.700	11.100	11.100	1,374,300
2024-09-25	10.770	11.000	10.730	10.780	10.780	1,152,700
2024-09-24	10.610	10.790	10.530	10.770	10.770	947,569
2024-09-23	10.450	10.680	10.400	10.570	10.570	548,200
2024-09-20	10.660	10.700	10.400	10.530	10.530	571,269
2024-09-19	10.440	10.680	10.370	10.660	10.660	584,200
2024-09-18	10.360	10.470	10.210	10.380	10.380	455,300
2024-09-13	10.600	10.650	10.340	10.360	10.360	555,309
2024-09-12	10.580	10.760	10.550	10.570	10.570	478,064
2024-09-11	10.740	10.820	10.510	10.580	10.580	545,700
2024-09-10	10.710	10.800	10.550	10.740	10.740	701,300
2024-09-09	10.630	10.830	10.570	10.710	10.710	596,100
2024-09-06	10.920	10.970	10.690	10.710	10.710	798,209
2024-09-05	10.880	10.980	10.840	10.910	10.910	456,614
2024-09-04	11.020	11.040	10.840	10.870	10.870	589,021
2024-09-03	10.900	11.080	10.830	11.030	11.030	974,300
2024-09-02	10.850	11.080	10.760	10.900	10.900	1,032,800
2024-08-30	10.750	11.020	10.730	10.870	10.870	1,090,800
2024-08-29	10.730	10.840	10.700	10.800	10.800	608,900
2024-08-28	10.560	10.830	10.530	10.780	10.780	786,934
2024-08-27	10.810	10.820	10.520	10.560	10.560	692,200
2024-08-26	10.570	10.780	10.570	10.760	10.760	442,600
2024-08-23	10.700	10.700	10.430	10.640	10.640	707,309
2024-08-22	10.830	10.960	10.700	10.760	10.760	717,700
2024-08-21	10.680	10.930	10.600	10.810	10.810	718,700
2024-08-20	10.850	10.970	10.700	10.740	10.740	652,700
2024-08-19	11.020	11.130	10.810	10.870	10.870	1,369,500
2024-08-16	11.010	11.150	10.930	11.120	11.120	1,021,700
2024-08-15	11.200	11.200	10.920	11.010	11.010	1,714,003
2024-08-14	11.720	11.720	11.100	11.190	11.190	1,797,284
2024-08-13	10.930	11.610	10.750	11.510	11.510	2,288,923
2024-08-12	10.800	10.970	10.610	10.850	10.850	936,800
2024-08-09	11.040	11.190	10.900	10.930	10.930	1,168,300
2024-08-08	11.050	11.200	10.750	11.040	11.040	1,682,000
2024-08-07	10.620	11.610	10.620	11.190	11.190	2,421,714
2024-08-06	10.550	10.880	10.540	10.680	10.680	703,791
2024-08-05	10.780	10.900	10.550	10.550	10.550	840,200
2024-08-02	10.900	11.050	10.750	10.820	10.820	862,800
2024-08-01	10.930	11.120	10.800	11.000	11.000	1,123,409
2024-07-31	10.650	10.970	10.650	10.890	10.890	1,332,409
2024-07-30	10.720	10.850	10.650	10.720	10.720	525,900
2024-07-29	10.680	10.850	10.590	10.770	10.770	549,400
2024-07-26	10.490	10.750	10.480	10.700	10.700	1,074,400
2024-07-25	10.180	10.500	10.130	10.430	10.430	699,300

← NewerPage 9 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.