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
2023-07-26	34.850	35.790	34.770	35.440	35.278	2,239,172
2023-07-25	35.090	35.280	34.540	34.770	34.612	1,856,134
2023-07-24	34.820	35.130	34.510	34.770	34.612	920,658
2023-07-21	34.330	35.280	34.140	34.810	34.651	1,395,474
2023-07-20	34.290	34.580	34.110	34.340	34.183	980,027
2023-07-19	34.450	34.450	33.900	34.150	33.994	952,195
2023-07-18	34.390	34.530	34.170	34.190	34.034	920,079
2023-07-17	34.520	34.730	34.030	34.210	34.054	1,212,813
2023-07-14	34.700	34.710	34.370	34.520	34.363	1,337,704
2023-07-13	35.430	35.430	34.470	34.720	34.562	2,061,562
2023-07-12	37.000	37.000	34.920	35.060	34.900	3,163,909
2023-07-11	36.680	37.200	36.110	37.000	36.831	2,083,129
2023-07-10	36.280	36.860	36.080	36.350	36.184	1,542,892
2023-07-07	35.940	36.600	35.620	36.320	36.154	1,922,173
2023-07-06	36.210	36.690	35.610	35.960	35.796	1,680,192
2023-07-05	36.300	36.720	35.960	36.100	35.935	1,326,896
2023-07-04	36.890	37.250	36.260	36.480	36.314	1,923,434
2023-07-03	36.990	37.570	36.660	36.910	36.742	2,875,470
2023-06-30	35.210	37.780	35.010	36.680	36.513	4,170,897
2023-06-29	35.000	35.580	34.660	35.250	35.089	1,261,983
2023-06-28	34.740	35.450	34.440	34.930	34.771	1,281,388
2023-06-27	34.990	35.190	34.420	34.700	34.542	1,427,954
2023-06-26	34.260	35.090	33.820	34.640	34.482	1,499,904
2023-06-21	35.100	35.100	34.230	34.280	34.124	1,321,043
2023-06-20	35.030	35.280	34.320	34.950	34.791	1,160,297
2023-06-19	35.390	35.800	34.790	35.000	34.840	1,314,442
2023-06-16	34.900	35.440	34.860	35.190	35.030	1,483,464
2023-06-15	34.260	34.960	34.060	34.960	34.801	1,792,900
2023-06-14	34.360	34.610	33.990	34.490	34.333	1,311,871
2023-06-13	34.550	34.580	34.000	34.360	34.203	1,395,301
2023-06-12	35.470	35.490	34.260	34.280	34.124	2,471,845
2023-06-09	34.780	35.870	34.120	35.870	35.706	2,850,443
2023-06-08	34.210	34.930	34.120	34.780	34.621	1,830,900
2023-06-07	35.250	35.430	34.300	34.450	34.293	2,441,021
2023-06-06	36.570	36.820	35.150	35.250	35.089	2,474,218
2023-06-05	38.100	38.770	36.660	36.840	36.672	2,045,254
2023-06-02	37.240	38.500	37.220	38.100	37.926	1,434,253
2023-06-01	37.370	37.600	36.540	37.110	36.941	1,090,804
2023-05-31	37.200	38.400	37.000	37.110	36.941	1,335,483
2023-05-30	37.250	37.710	36.160	37.200	37.030	1,764,040
2023-05-29	37.990	39.390	37.100	37.250	37.080	3,229,849
2023-05-26	37.210	37.750	36.700	37.650	37.478	1,121,639
2023-05-25	36.920	37.160	36.420	36.940	36.772	1,262,910
2023-05-24	36.460	37.420	36.030	36.890	36.722	1,309,853
2023-05-23	36.420	36.940	36.160	36.350	36.184	1,217,756
2023-05-22	37.230	37.230	35.930	36.260	35.995	1,468,563
2023-05-19	36.610	37.270	36.350	37.000	36.730	861,546
2023-05-18	36.600	36.990	36.500	36.740	36.472	624,052
2023-05-17	36.380	36.870	35.860	36.840	36.571	1,149,340
2023-05-16	36.650	36.690	35.900	36.160	35.896	1,053,296
2023-05-15	35.600	36.600	35.220	36.370	36.104	2,228,377
2023-05-12	35.540	35.880	34.910	35.220	34.963	1,478,904
2023-05-11	35.690	36.160	35.300	35.500	35.241	1,399,336
2023-05-10	35.450	36.180	35.200	35.690	35.429	2,092,303
2023-05-09	36.670	36.970	35.850	35.930	35.668	1,335,798
2023-05-08	37.360	37.550	36.140	36.290	36.025	2,816,542
2023-05-05	38.700	38.700	37.100	37.380	37.107	1,764,321
2023-05-04	38.320	38.980	38.100	38.500	38.219	1,075,718
2023-04-28	38.990	39.580	38.370	38.660	38.378	1,368,750
2023-04-27	39.080	39.460	38.010	38.600	38.318	1,554,898

← NewerPage 14 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.