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
2023-01-31	45.500	45.770	44.500	45.300	44.969	2,232,806
2023-01-30	46.220	46.270	45.560	45.690	45.356	1,762,970
2023-01-20	46.090	46.800	45.020	45.340	45.009	1,618,490
2023-01-19	44.960	46.580	44.570	45.940	45.604	1,790,003
2023-01-18	45.180	45.370	44.660	45.000	44.671	1,071,339
2023-01-17	45.750	46.080	45.060	45.230	44.900	1,300,686
2023-01-16	44.580	46.090	44.580	45.530	45.197	1,478,063
2023-01-13	45.020	45.590	44.570	44.800	44.473	1,344,180
2023-01-12	43.950	45.480	43.910	44.740	44.413	2,162,778
2023-01-11	45.500	46.110	44.000	44.090	43.768	3,450,081
2023-01-10	46.480	47.920	45.400	45.500	45.168	3,696,979
2023-01-09	46.000	47.300	45.960	46.530	46.190	1,745,404
2023-01-06	45.980	46.880	45.580	46.780	46.438	1,859,534
2023-01-05	45.940	46.530	45.510	45.960	45.624	1,527,831
2023-01-04	46.800	46.800	45.750	45.920	45.585	1,546,813
2023-01-03	43.580	46.840	42.800	46.170	45.833	3,089,821
2022-12-30	42.950	43.590	42.630	43.170	42.855	1,221,639
2022-12-29	42.700	43.040	42.150	42.700	42.388	1,192,763
2022-12-28	43.740	43.740	42.510	42.610	42.299	1,260,827
2022-12-27	42.000	44.150	41.870	43.860	43.540	2,421,709
2022-12-26	40.600	42.780	40.260	42.350	42.041	2,352,910
2022-12-23	40.010	41.400	39.900	40.600	40.303	1,955,650
2022-12-22	41.660	41.730	40.010	40.240	39.946	1,577,511
2022-12-21	41.730	41.800	40.650	41.080	40.780	1,400,257
2022-12-20	41.730	42.320	41.420	41.680	41.376	1,252,418
2022-12-19	41.910	42.380	41.390	42.050	41.743	1,847,530
2022-12-16	44.010	44.200	41.710	41.890	41.584	2,309,329
2022-12-15	43.990	44.420	43.360	44.210	43.887	1,811,374
2022-12-14	45.020	45.850	44.050	44.230	43.907	1,892,968
2022-12-13	45.900	46.500	44.700	45.020	44.691	1,797,714
2022-12-12	44.330	46.800	43.980	46.210	45.872	3,518,632
2022-12-09	44.810	45.320	43.730	43.730	43.411	4,362,676
2022-12-08	46.180	46.300	44.420	44.500	44.175	3,437,502
2022-12-07	47.630	47.630	45.800	46.080	45.743	2,764,075
2022-12-06	47.020	47.650	46.750	47.380	47.034	1,877,037
2022-12-05	48.720	48.720	46.520	47.380	47.034	2,088,927
2022-12-02	48.720	49.300	47.450	47.800	47.451	1,388,132
2022-12-01	47.630	49.350	47.580	48.440	48.086	1,983,883
2022-11-30	47.270	48.090	46.710	47.300	46.955	2,052,474
2022-11-29	49.650	49.650	47.610	47.610	47.262	2,688,021
2022-11-28	49.000	50.390	47.820	49.180	48.821	3,934,753
2022-11-25	50.570	50.600	49.000	49.550	49.188	2,422,258
2022-11-24	50.170	51.260	49.500	50.550	50.181	2,544,762
2022-11-23	51.000	51.250	48.900	49.540	49.178	3,619,782
2022-11-22	51.150	52.380	50.620	50.670	50.300	2,087,268
2022-11-21	49.050	51.260	48.370	51.140	50.766	2,436,438
2022-11-18	49.300	50.210	48.590	49.160	48.801	1,851,538
2022-11-17	49.010	49.650	47.950	49.300	48.940	2,126,413
2022-11-16	48.600	49.850	47.760	49.290	48.930	4,019,585
2022-11-15	46.700	48.820	46.300	48.210	47.858	3,416,148
2022-11-14	47.550	48.260	46.050	46.850	46.508	2,966,734
2022-11-11	47.230	48.500	46.440	47.510	47.163	4,121,771
2022-11-10	47.770	47.770	46.030	46.450	46.111	2,820,040
2022-11-09	47.660	48.750	47.100	47.430	47.084	2,488,916
2022-11-08	48.740	49.350	47.170	47.500	47.153	3,973,091
2022-11-07	49.890	49.950	48.370	49.000	48.642	3,468,784
2022-11-04	51.800	51.800	48.800	49.420	49.059	4,338,437
2022-11-03	50.010	52.720	49.510	51.430	51.054	2,815,584
2022-11-02	49.190	50.750	48.470	50.350	49.982	2,990,233
2022-11-01	50.300	50.600	48.860	49.030	48.672	3,294,106

← NewerPage 16 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.