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
2023-10-26	28.460	28.460	27.410	27.850	27.723	906,238
2023-10-25	28.180	28.650	28.160	28.490	28.360	602,074
2023-10-24	27.980	28.300	27.400	28.110	27.982	1,085,097
2023-10-23	28.370	28.400	27.250	27.390	27.265	998,448
2023-10-20	27.880	28.470	27.880	28.340	28.211	802,635
2023-10-19	28.250	28.380	27.920	28.080	27.952	619,041
2023-10-18	28.430	28.470	27.900	28.250	28.121	526,598
2023-10-17	28.340	28.460	27.810	28.210	28.081	733,988
2023-10-16	29.130	29.130	28.330	28.330	28.201	974,944
2023-10-13	29.500	29.510	28.600	28.990	28.858	1,249,850
2023-10-12	29.630	29.780	29.420	29.690	29.555	872,950
2023-10-11	29.460	29.810	29.300	29.360	29.226	1,072,959
2023-10-10	29.700	30.140	29.450	29.450	29.316	1,038,054
2023-10-09	30.060	30.080	29.610	29.700	29.565	576,734
2023-09-28	29.870	30.330	29.870	30.160	30.023	539,131
2023-09-27	29.760	30.340	29.700	30.000	29.863	716,838
2023-09-26	30.730	30.730	29.830	29.860	29.724	772,814
2023-09-25	30.460	30.820	30.370	30.500	30.361	580,668
2023-09-22	30.050	30.720	29.800	30.640	30.500	641,070
2023-09-21	29.700	30.240	29.700	30.050	29.913	603,117
2023-09-20	30.000	30.290	29.860	29.880	29.744	525,608
2023-09-19	30.430	30.780	29.910	30.070	29.933	798,366
2023-09-18	30.510	30.640	30.090	30.550	30.411	686,842
2023-09-15	30.430	30.710	30.200	30.460	30.321	639,561
2023-09-14	30.750	30.840	30.280	30.350	30.212	559,216
2023-09-13	31.100	31.170	30.460	30.660	30.520	781,278
2023-09-12	30.860	31.140	30.640	30.890	30.749	580,299
2023-09-11	30.400	31.080	30.240	30.790	30.650	1,335,010
2023-09-08	30.250	30.550	30.030	30.430	30.291	672,921
2023-09-07	31.230	31.290	30.280	30.360	30.222	1,020,629
2023-09-06	30.750	31.250	30.320	31.150	31.008	931,659
2023-09-05	30.630	31.050	30.510	30.760	30.620	1,037,927
2023-09-04	31.220	31.230	30.550	30.770	30.630	1,704,028
2023-09-01	31.290	31.430	30.960	31.280	31.137	614,353
2023-08-31	31.300	31.430	30.880	31.130	30.988	957,828
2023-08-30	31.800	32.000	31.270	31.550	31.406	1,447,387
2023-08-29	29.620	31.660	29.620	31.430	31.287	2,383,283
2023-08-28	32.210	32.360	29.940	30.000	29.863	2,718,861
2023-08-25	31.590	31.590	30.300	30.500	30.361	1,289,315
2023-08-24	31.600	31.950	30.990	31.240	31.098	1,173,013
2023-08-23	32.030	32.280	31.550	31.680	31.536	1,008,766
2023-08-22	33.010	33.260	31.470	32.200	32.053	2,692,653
2023-08-21	34.470	34.490	32.800	33.040	32.889	2,383,341
2023-08-18	34.650	35.370	34.440	34.750	34.592	1,751,451
2023-08-17	33.860	34.600	33.660	34.450	34.293	823,832
2023-08-16	34.590	34.770	33.830	34.000	33.845	974,931
2023-08-15	34.580	34.850	34.360	34.650	34.492	731,058
2023-08-14	34.850	34.990	34.160	34.580	34.422	806,029
2023-08-11	35.110	35.380	34.800	34.850	34.691	877,603
2023-08-10	35.030	35.260	34.820	35.110	34.950	543,670
2023-08-09	35.000	35.090	34.810	34.920	34.761	436,918
2023-08-08	35.160	35.420	34.820	35.060	34.900	729,994
2023-08-07	34.800	35.150	34.580	35.080	34.920	866,215
2023-08-04	34.610	35.020	34.430	34.910	34.751	1,011,716
2023-08-03	34.700	34.700	34.110	34.610	34.452	1,077,460
2023-08-02	34.990	34.990	34.470	34.560	34.402	961,577
2023-08-01	34.450	35.260	34.330	34.740	34.582	1,272,249
2023-07-31	35.190	35.430	34.250	34.300	34.144	2,190,799
2023-07-28	35.070	35.240	34.010	35.200	35.040	925,701
2023-07-27	35.700	35.700	34.920	35.050	34.890	1,212,456

← NewerPage 13 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.