Zhejiang Chenfeng Science and Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 25.040 | 26.160 | 24.800 | 25.420 | 25.420 | 1,409,999 |
| 2026-10-16 | 25.850 | 26.510 | 25.150 | 25.370 | 25.370 | 2,123,000 |
| 2026-10-15 | 25.290 | 25.720 | 24.500 | 25.400 | 25.400 | 1,842,400 |
| 2026-10-14 | 25.890 | 26.490 | 25.400 | 25.640 | 25.640 | 2,734,390 |
| 2026-10-13 | 26.010 | 26.750 | 25.400 | 25.940 | 25.940 | 4,763,554 |
| 2026-10-12 | 27.950 | 28.060 | 25.520 | 26.260 | 26.260 | 5,488,775 |
| 2026-10-09 | 25.950 | 28.280 | 25.300 | 28.100 | 28.100 | 5,640,787 |
| 2026-10-08 | 24.990 | 26.500 | 24.890 | 26.170 | 26.170 | 3,134,900 |
| 2026-09-30 | 25.490 | 25.490 | 24.760 | 24.820 | 24.820 | 1,089,420 |
| 2026-09-29 | 25.060 | 25.520 | 25.030 | 25.080 | 25.080 | 1,145,278 |
| 2026-09-28 | 25.700 | 25.850 | 24.840 | 25.300 | 25.300 | 1,578,584 |
| 2026-09-24 | 25.780 | 26.200 | 25.620 | 25.790 | 25.790 | 1,175,100 |
| 2026-09-23 | 26.680 | 26.850 | 25.960 | 25.980 | 25.980 | 2,335,698 |
| 2026-09-22 | 28.100 | 28.100 | 26.680 | 26.760 | 26.760 | 1,993,698 |
| 2026-09-21 | 27.530 | 27.990 | 27.500 | 27.790 | 27.790 | 1,239,937 |
Page 1 of 1 · 15 trading days
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.