Zhongfu Shenying Carbon Fiber Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	26.880	27.410	26.340	26.340	26.220	874,530
2024-01-18	26.720	27.090	26.120	26.910	26.787	1,152,162
2024-01-17	28.180	28.230	27.000	27.000	26.877	1,223,648
2024-01-16	28.150	28.550	28.020	28.300	28.171	588,873
2024-01-15	28.680	28.680	28.680	28.680	28.549	0
2024-01-12	28.640	29.110	28.420	28.680	28.549	717,606
2024-01-11	27.820	28.860	27.820	28.640	28.509	725,899
2024-01-10	27.900	28.620	27.610	28.000	27.872	803,781
2024-01-09	29.150	29.240	28.000	28.250	28.121	1,597,992
2024-01-08	29.880	30.000	29.170	29.250	29.117	1,064,107
2024-01-05	30.500	30.530	29.710	30.200	30.062	1,236,398
2024-01-04	31.100	31.100	30.460	30.650	30.510	1,083,226
2024-01-03	30.700	30.720	30.300	30.510	30.371	1,038,845
2024-01-02	30.310	31.070	30.160	30.600	30.461	1,409,852
2023-12-29	30.140	30.590	30.030	30.310	30.172	1,336,012
2023-12-28	29.300	30.600	29.160	30.340	30.202	1,875,686
2023-12-27	30.000	30.230	29.300	29.360	29.226	1,482,835
2023-12-26	29.900	30.660	29.780	30.050	29.913	1,055,277
2023-12-25	30.650	30.750	29.830	29.920	29.784	1,063,636
2023-12-22	29.710	30.880	29.610	30.630	30.490	1,481,284
2023-12-21	29.890	30.150	29.280	29.830	29.694	912,388
2023-12-20	29.900	30.780	29.690	30.110	29.973	1,279,943
2023-12-19	29.660	29.990	28.810	29.840	29.704	1,041,529
2023-12-18	29.450	30.000	29.160	29.660	29.525	964,262
2023-12-15	29.720	30.000	29.380	29.500	29.366	718,685
2023-12-14	30.340	30.560	29.560	29.750	29.614	1,111,259
2023-12-13	31.040	31.100	30.180	30.350	30.212	1,383,227
2023-12-12	30.800	31.290	30.500	31.100	30.958	1,270,244
2023-12-11	30.250	31.200	30.020	31.010	30.869	1,963,996
2023-12-08	30.350	31.280	30.150	30.190	30.052	2,545,614
2023-12-07	30.780	30.780	29.880	30.300	30.162	1,377,288
2023-12-06	30.000	30.680	29.930	30.480	30.341	1,607,514
2023-12-05	31.250	31.490	30.000	30.000	29.863	2,268,929
2023-12-04	30.740	31.430	30.570	31.240	31.098	1,421,791
2023-12-01	30.580	31.000	30.140	30.770	30.630	1,285,859
2023-11-30	30.440	30.590	30.030	30.580	30.441	1,461,479
2023-11-29	29.880	30.490	29.740	30.480	30.341	1,823,237
2023-11-28	29.500	30.420	29.410	29.950	29.813	1,695,285
2023-11-27	28.970	29.710	28.870	29.660	29.525	1,975,691
2023-11-24	29.450	29.590	28.800	28.990	28.858	1,213,048
2023-11-23	29.310	29.600	28.590	29.560	29.425	1,695,022
2023-11-22	30.440	31.110	29.090	29.150	29.017	3,403,440
2023-11-21	29.850	31.830	29.800	30.460	30.321	3,817,137
2023-11-20	29.440	29.890	29.040	29.870	29.734	1,627,156
2023-11-17	29.290	29.580	29.080	29.470	29.336	941,253
2023-11-16	29.630	29.630	29.070	29.180	29.047	1,422,548
2023-11-15	29.090	29.850	28.750	29.790	29.654	3,559,083
2023-11-14	28.590	29.220	28.220	28.690	28.559	3,015,281
2023-11-13	27.350	28.870	27.310	28.590	28.460	2,884,610
2023-11-10	27.400	27.790	27.100	27.400	27.275	853,887
2023-11-09	27.840	28.080	27.510	27.570	27.444	1,295,588
2023-11-08	27.920	28.160	27.650	27.840	27.713	1,514,521
2023-11-07	28.400	28.410	27.750	28.070	27.942	1,498,143
2023-11-06	27.500	28.540	27.500	28.400	28.271	2,109,702
2023-11-03	27.610	27.970	27.250	27.360	27.235	1,464,723
2023-11-02	28.130	28.250	27.500	27.500	27.375	809,026
2023-11-01	27.840	28.350	27.760	28.200	28.071	1,076,958
2023-10-31	28.260	28.260	27.550	27.740	27.614	934,139
2023-10-30	27.010	28.330	26.750	28.150	28.022	1,819,794
2023-10-27	27.500	27.940	25.910	27.390	27.265	2,155,763

← NewerPage 12 of 19 · 1,099 trading daysOlder →

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.