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
2023-04-26	37.970	39.160	37.600	38.850	38.566	1,513,788
2023-04-25	39.470	40.020	38.180	39.100	38.814	1,972,748
2023-04-24	40.030	40.460	38.940	39.840	39.549	1,676,625
2023-04-21	40.400	41.300	40.150	40.300	40.006	1,888,385
2023-04-20	42.000	42.000	40.310	40.400	40.105	1,960,603
2023-04-19	41.450	42.190	41.380	41.770	41.465	1,875,475
2023-04-18	41.300	42.250	40.800	41.970	41.663	2,880,577
2023-04-17	40.900	41.750	40.550	40.810	40.512	1,183,998
2023-04-14	39.950	41.090	39.920	40.920	40.621	1,775,613
2023-04-13	40.020	40.680	39.550	39.920	39.628	1,919,537
2023-04-12	41.160	41.340	40.040	40.220	39.926	2,288,330
2023-04-11	41.120	41.460	40.580	41.160	40.859	1,972,719
2023-04-10	42.330	42.380	40.760	40.990	40.691	2,842,154
2023-04-07	39.580	42.340	39.580	42.300	41.991	5,786,470
2023-04-06	38.410	40.220	37.890	39.550	39.261	4,881,814
2023-04-04	38.700	38.900	37.920	38.160	37.881	2,323,797
2023-04-03	38.800	38.810	38.030	38.690	38.407	2,336,357
2023-03-31	38.780	39.190	38.500	38.660	38.378	2,531,058
2023-03-30	39.000	39.090	38.160	38.780	38.497	2,228,955
2023-03-29	39.570	39.640	38.830	38.900	38.616	1,328,859
2023-03-28	40.540	41.000	39.350	39.590	39.301	2,284,599
2023-03-27	40.770	41.110	40.130	40.540	40.244	1,634,318
2023-03-24	40.800	41.250	40.480	40.630	40.333	1,840,409
2023-03-23	41.270	41.360	40.410	41.000	40.701	2,314,263
2023-03-22	40.680	41.870	40.460	41.410	41.108	1,722,689
2023-03-21	40.960	41.380	40.350	40.800	40.502	1,422,580
2023-03-20	40.910	41.450	40.050	41.090	40.790	1,546,251
2023-03-17	41.230	41.530	40.870	41.020	40.720	1,064,858
2023-03-16	42.110	42.110	40.880	41.120	40.820	1,021,340
2023-03-15	42.420	42.780	42.070	42.110	41.802	891,475
2023-03-14	41.860	42.530	41.560	42.440	42.130	1,302,316
2023-03-13	41.360	42.590	40.900	42.000	41.693	1,273,498
2023-03-10	42.130	42.130	40.650	41.510	41.207	1,356,622
2023-03-09	41.710	42.680	41.710	42.220	41.912	712,874
2023-03-08	41.990	42.230	41.450	41.820	41.515	856,702
2023-03-07	43.300	43.580	41.820	41.830	41.524	2,049,726
2023-03-06	43.630	44.460	43.040	43.300	42.984	1,413,749
2023-03-03	43.070	43.490	42.910	43.320	43.004	712,218
2023-03-02	43.950	43.950	43.030	43.150	42.835	2,170,883
2023-03-01	43.750	43.930	43.500	43.920	43.599	1,282,180
2023-02-28	43.200	43.860	42.880	43.750	43.430	1,010,210
2023-02-27	43.600	43.870	43.200	43.200	42.884	1,203,786
2023-02-24	43.810	44.470	43.510	43.670	43.351	1,042,974
2023-02-23	43.820	44.190	43.340	43.650	43.331	1,517,975
2023-02-22	44.120	44.660	43.640	43.820	43.500	1,106,593
2023-02-21	44.790	45.790	43.850	44.500	44.175	1,912,127
2023-02-20	44.530	45.370	44.120	44.920	44.592	1,211,323
2023-02-17	45.820	46.380	44.530	44.590	44.264	1,527,109
2023-02-16	45.910	46.550	45.600	45.880	45.545	1,626,904
2023-02-15	47.080	47.100	45.730	45.980	45.644	1,310,645
2023-02-14	47.060	47.250	46.450	46.800	46.458	1,151,172
2023-02-13	45.720	47.390	45.460	47.250	46.905	2,396,903
2023-02-10	45.550	46.180	45.180	45.940	45.604	1,605,584
2023-02-09	44.200	45.730	44.020	45.550	45.217	1,801,427
2023-02-08	44.100	44.760	44.100	44.190	43.867	1,206,085
2023-02-07	45.230	45.320	44.000	44.280	43.957	1,941,380
2023-02-06	45.180	45.650	45.000	45.320	44.989	1,152,824
2023-02-03	46.280	46.280	44.610	45.180	44.850	1,902,457
2023-02-02	46.350	46.880	45.780	46.100	45.763	1,901,991
2023-02-01	45.490	47.440	45.070	46.030	45.694	2,640,545

← NewerPage 15 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.