Zhongfu Shenying Carbon Fiber Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 19.500 | 19.680 | 18.670 | 18.670 | 18.658 | 3,807,148 |
| 2024-07-19 | 19.200 | 19.810 | 19.080 | 19.570 | 19.558 | 1,893,702 |
| 2024-07-18 | 19.260 | 19.440 | 19.050 | 19.300 | 19.288 | 1,032,171 |
| 2024-07-17 | 19.200 | 19.370 | 19.070 | 19.290 | 19.278 | 887,787 |
| 2024-07-16 | 19.420 | 19.550 | 19.050 | 19.200 | 19.188 | 1,386,985 |
| 2024-07-15 | 20.060 | 20.060 | 19.460 | 19.500 | 19.488 | 1,157,499 |
| 2024-07-12 | 20.220 | 20.220 | 19.860 | 19.900 | 19.888 | 865,947 |
| 2024-07-11 | 19.990 | 20.740 | 19.970 | 20.090 | 20.078 | 2,484,201 |
| 2024-07-10 | 19.610 | 19.950 | 19.500 | 19.600 | 19.588 | 860,195 |
| 2024-07-09 | 19.220 | 19.770 | 19.160 | 19.700 | 19.688 | 1,167,703 |
| 2024-07-08 | 20.280 | 20.580 | 19.370 | 19.500 | 19.488 | 1,034,929 |
| 2024-07-05 | 19.630 | 19.630 | 19.630 | 19.630 | 19.618 | 0 |
| 2024-07-04 | 20.520 | 20.640 | 19.570 | 19.630 | 19.618 | 1,987,578 |
| 2024-07-03 | 20.530 | 20.760 | 20.310 | 20.320 | 20.307 | 1,063,905 |
| 2024-07-02 | 20.700 | 20.930 | 20.360 | 20.680 | 20.667 | 1,168,991 |
| 2024-07-01 | 20.200 | 20.880 | 20.160 | 20.690 | 20.677 | 1,291,023 |
| 2024-06-28 | 20.420 | 20.860 | 20.300 | 20.300 | 20.287 | 1,484,879 |
| 2024-06-27 | 20.970 | 21.040 | 20.380 | 20.420 | 20.407 | 1,384,073 |
| 2024-06-26 | 20.400 | 21.160 | 20.200 | 21.140 | 21.127 | 1,671,151 |
| 2024-06-25 | 20.520 | 20.780 | 20.310 | 20.460 | 20.447 | 1,444,201 |
| 2024-06-24 | 21.440 | 21.450 | 20.580 | 20.660 | 20.647 | 2,044,371 |
| 2024-06-21 | 21.420 | 21.680 | 21.110 | 21.450 | 21.437 | 1,611,975 |
| 2024-06-20 | 21.800 | 22.050 | 21.440 | 21.440 | 21.427 | 2,458,609 |
| 2024-06-19 | 22.010 | 22.090 | 21.650 | 21.770 | 21.757 | 2,438,983 |
| 2024-06-18 | 22.590 | 22.660 | 21.910 | 22.010 | 21.996 | 3,381,601 |
| 2024-06-17 | 22.500 | 22.750 | 22.380 | 22.410 | 22.396 | 2,336,843 |
| 2024-06-14 | 22.740 | 22.900 | 22.300 | 22.870 | 22.856 | 2,831,779 |
| 2024-06-13 | 22.870 | 23.100 | 22.360 | 22.780 | 22.766 | 2,421,780 |
| 2024-06-12 | 23.010 | 23.010 | 22.510 | 22.700 | 22.686 | 2,154,917 |
| 2024-06-11 | 22.890 | 23.100 | 22.310 | 22.940 | 22.926 | 1,942,435 |
| 2024-06-07 | 22.900 | 23.120 | 22.470 | 23.120 | 23.106 | 1,710,263 |
| 2024-06-06 | 23.870 | 24.100 | 22.600 | 22.820 | 22.806 | 2,840,828 |
| 2024-06-05 | 24.070 | 24.360 | 23.820 | 23.820 | 23.805 | 1,472,111 |
| 2024-06-04 | 23.690 | 24.250 | 23.530 | 24.110 | 24.095 | 2,115,535 |
| 2024-06-03 | 26.000 | 26.300 | 23.700 | 23.930 | 23.915 | 4,739,249 |
| 2024-05-31 | 26.030 | 26.480 | 25.890 | 26.170 | 26.154 | 941,004 |
| 2024-05-30 | 25.590 | 26.060 | 25.270 | 25.800 | 25.784 | 831,867 |
| 2024-05-29 | 25.530 | 25.780 | 25.350 | 25.600 | 25.584 | 662,122 |
| 2024-05-28 | 26.000 | 26.000 | 25.480 | 25.530 | 25.514 | 949,675 |
| 2024-05-27 | 25.880 | 25.980 | 25.380 | 25.840 | 25.824 | 879,878 |
| 2024-05-24 | 26.490 | 26.550 | 25.520 | 25.580 | 25.564 | 1,474,529 |
| 2024-05-23 | 26.600 | 26.900 | 26.350 | 26.520 | 26.504 | 1,221,342 |
| 2024-05-22 | 26.880 | 26.990 | 26.400 | 26.880 | 26.757 | 1,138,586 |
| 2024-05-21 | 27.700 | 27.760 | 26.730 | 26.790 | 26.668 | 1,798,915 |
| 2024-05-20 | 27.570 | 28.400 | 27.480 | 27.970 | 27.843 | 2,507,208 |
| 2024-05-17 | 26.440 | 27.600 | 26.280 | 27.600 | 27.474 | 2,639,066 |
| 2024-05-16 | 26.720 | 27.060 | 26.200 | 26.260 | 26.140 | 1,069,432 |
| 2024-05-15 | 26.300 | 26.920 | 26.300 | 26.590 | 26.469 | 751,173 |
| 2024-05-14 | 26.840 | 26.840 | 26.300 | 26.650 | 26.529 | 1,134,413 |
| 2024-05-13 | 27.140 | 27.320 | 26.250 | 26.420 | 26.300 | 1,832,736 |
| 2024-05-10 | 27.600 | 28.020 | 27.360 | 27.400 | 27.275 | 1,361,093 |
| 2024-05-09 | 27.280 | 28.240 | 27.280 | 27.880 | 27.753 | 1,526,017 |
| 2024-05-08 | 28.150 | 28.150 | 27.430 | 27.550 | 27.424 | 1,535,251 |
| 2024-05-07 | 27.300 | 28.230 | 27.280 | 28.100 | 27.972 | 2,243,794 |
| 2024-05-06 | 26.820 | 27.490 | 26.820 | 27.400 | 27.275 | 1,790,379 |
| 2024-04-30 | 27.480 | 27.530 | 26.530 | 26.670 | 26.548 | 2,575,872 |
| 2024-04-29 | 26.750 | 27.590 | 26.750 | 27.530 | 27.405 | 2,894,794 |
| 2024-04-26 | 26.890 | 27.350 | 26.460 | 27.260 | 27.136 | 2,208,163 |
| 2024-04-25 | 27.140 | 27.550 | 26.490 | 26.760 | 26.638 | 2,325,272 |
| 2024-04-24 | 25.700 | 26.690 | 25.630 | 26.690 | 26.568 | 1,889,859 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.0330 CNY |
| 2024-05-23 | 0.1060 CNY |
| 2023-05-23 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.