Zhongfu Shenying Carbon Fiber Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 26.250 | 26.540 | 25.650 | 25.700 | 25.583 | 1,716,959 |
| 2024-04-22 | 27.090 | 27.090 | 25.950 | 26.270 | 26.150 | 2,091,734 |
| 2024-04-19 | 26.000 | 26.840 | 25.660 | 26.800 | 26.678 | 2,711,087 |
| 2024-04-18 | 25.580 | 26.600 | 25.200 | 26.200 | 26.081 | 2,652,715 |
| 2024-04-17 | 24.700 | 25.510 | 24.700 | 25.510 | 25.394 | 2,015,764 |
| 2024-04-16 | 25.680 | 25.680 | 24.500 | 24.520 | 24.408 | 2,406,452 |
| 2024-04-15 | 25.850 | 26.540 | 24.920 | 25.610 | 25.493 | 2,484,456 |
| 2024-04-12 | 27.270 | 27.300 | 25.560 | 25.620 | 25.503 | 2,797,513 |
| 2024-04-11 | 27.760 | 28.130 | 27.120 | 27.160 | 27.036 | 2,123,654 |
| 2024-04-10 | 28.060 | 28.390 | 27.450 | 28.130 | 28.002 | 2,092,488 |
| 2024-04-09 | 27.950 | 28.370 | 27.850 | 28.360 | 28.231 | 1,472,826 |
| 2024-04-08 | 28.620 | 29.150 | 27.770 | 27.830 | 27.703 | 2,483,708 |
| 2024-04-03 | 29.580 | 29.890 | 29.020 | 29.020 | 28.888 | 2,583,099 |
| 2024-04-02 | 30.660 | 30.660 | 29.510 | 29.840 | 29.704 | 3,268,508 |
| 2024-04-01 | 31.190 | 31.260 | 30.050 | 30.380 | 30.242 | 3,255,833 |
| 2024-03-29 | 29.780 | 31.270 | 29.780 | 30.730 | 30.590 | 3,483,261 |
| 2024-03-28 | 28.060 | 30.640 | 28.000 | 30.150 | 30.013 | 5,493,858 |
| 2024-03-27 | 29.140 | 29.180 | 27.650 | 27.670 | 27.544 | 2,848,166 |
| 2024-03-26 | 29.750 | 29.800 | 28.900 | 29.400 | 29.266 | 3,691,378 |
| 2024-03-25 | 28.300 | 30.990 | 28.200 | 30.100 | 29.963 | 7,051,319 |
| 2024-03-22 | 27.620 | 29.280 | 27.610 | 28.590 | 28.460 | 5,704,036 |
| 2024-03-21 | 27.580 | 27.840 | 26.940 | 27.610 | 27.484 | 2,281,898 |
| 2024-03-20 | 27.790 | 27.930 | 27.450 | 27.590 | 27.464 | 1,374,619 |
| 2024-03-19 | 27.900 | 28.430 | 27.560 | 27.760 | 27.633 | 2,973,652 |
| 2024-03-18 | 27.680 | 28.170 | 27.200 | 28.040 | 27.912 | 3,019,322 |
| 2024-03-15 | 26.520 | 27.260 | 26.520 | 27.190 | 27.066 | 1,527,343 |
| 2024-03-14 | 27.270 | 27.650 | 26.540 | 26.900 | 26.777 | 2,691,306 |
| 2024-03-13 | 26.990 | 28.960 | 26.000 | 27.780 | 27.653 | 5,423,305 |
| 2024-03-12 | 25.960 | 27.200 | 25.580 | 26.780 | 26.658 | 3,116,694 |
| 2024-03-11 | 25.420 | 25.950 | 25.020 | 25.870 | 25.752 | 1,610,607 |
| 2024-03-08 | 25.200 | 25.360 | 24.850 | 25.140 | 25.025 | 1,803,436 |
| 2024-03-07 | 25.880 | 26.480 | 25.040 | 25.140 | 25.025 | 1,720,907 |
| 2024-03-06 | 25.780 | 26.260 | 25.550 | 25.900 | 25.782 | 1,464,414 |
| 2024-03-05 | 26.200 | 26.230 | 25.590 | 25.600 | 25.483 | 2,159,777 |
| 2024-03-04 | 26.560 | 26.560 | 26.010 | 26.260 | 26.140 | 1,938,136 |
| 2024-03-01 | 27.490 | 27.530 | 26.400 | 26.560 | 26.439 | 2,336,791 |
| 2024-02-29 | 25.860 | 26.890 | 25.800 | 26.830 | 26.708 | 2,479,328 |
| 2024-02-28 | 27.100 | 27.880 | 26.110 | 26.220 | 26.100 | 2,446,087 |
| 2024-02-27 | 26.290 | 27.100 | 26.040 | 27.100 | 26.976 | 2,017,180 |
| 2024-02-26 | 26.500 | 26.670 | 25.740 | 26.290 | 26.170 | 2,027,528 |
| 2024-02-23 | 26.750 | 26.750 | 26.080 | 26.510 | 26.389 | 1,694,741 |
| 2024-02-22 | 26.900 | 26.900 | 26.300 | 26.650 | 26.529 | 1,705,188 |
| 2024-02-21 | 26.340 | 27.590 | 26.340 | 26.820 | 26.698 | 1,804,581 |
| 2024-02-20 | 26.820 | 26.820 | 26.310 | 26.730 | 26.608 | 1,191,085 |
| 2024-02-19 | 28.470 | 28.470 | 26.720 | 26.990 | 26.867 | 2,027,343 |
| 2024-02-08 | 27.580 | 29.500 | 27.530 | 27.630 | 27.504 | 3,045,823 |
| 2024-02-07 | 25.690 | 27.660 | 25.500 | 27.580 | 27.454 | 3,472,945 |
| 2024-02-06 | 23.950 | 25.880 | 22.200 | 25.500 | 25.384 | 2,509,018 |
| 2024-02-05 | 23.120 | 24.140 | 21.010 | 23.520 | 23.413 | 2,036,782 |
| 2024-02-02 | 23.680 | 24.360 | 22.360 | 23.050 | 22.945 | 1,519,371 |
| 2024-02-01 | 23.720 | 24.160 | 23.180 | 23.650 | 23.542 | 1,457,614 |
| 2024-01-31 | 25.080 | 25.400 | 23.560 | 23.870 | 23.761 | 1,825,544 |
| 2024-01-30 | 26.540 | 26.540 | 24.990 | 25.290 | 25.175 | 1,547,522 |
| 2024-01-29 | 27.320 | 27.980 | 26.560 | 26.650 | 26.529 | 1,997,441 |
| 2024-01-26 | 27.030 | 27.430 | 26.400 | 26.520 | 26.399 | 1,173,046 |
| 2024-01-25 | 25.780 | 27.150 | 25.210 | 27.150 | 27.026 | 1,583,262 |
| 2024-01-24 | 25.500 | 25.890 | 24.900 | 25.780 | 25.663 | 1,166,311 |
| 2024-01-23 | 25.360 | 25.630 | 24.700 | 25.520 | 25.404 | 1,048,883 |
| 2024-01-22 | 26.340 | 26.960 | 25.030 | 25.380 | 25.264 | 1,314,811 |
| 2024-01-19 | 26.880 | 27.410 | 26.340 | 26.340 | 26.220 | 874,530 |
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.