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
2022-10-31	49.200	51.860	48.330	50.400	50.032	4,020,136
2022-10-28	48.830	51.310	48.160	49.260	48.900	3,856,411
2022-10-27	49.240	50.780	48.960	49.110	48.751	2,889,157
2022-10-26	49.620	50.350	48.500	49.620	49.258	3,177,393
2022-10-25	48.450	50.450	48.180	49.370	49.009	3,306,100
2022-10-24	46.990	50.180	46.800	49.370	49.009	6,044,517
2022-10-21	45.010	47.750	45.000	46.940	46.597	5,316,200
2022-10-20	44.380	45.380	42.900	44.790	44.463	5,141,585
2022-10-19	45.380	46.400	44.300	44.380	44.056	3,283,340
2022-10-18	44.750	46.500	44.020	45.380	45.049	5,911,970
2022-10-17	40.840	44.880	40.840	44.690	44.364	8,925,395
2022-10-14	37.200	39.300	36.720	38.890	38.606	3,563,910
2022-10-13	37.170	38.910	36.410	36.810	36.541	2,847,976
2022-10-12	35.850	37.370	34.680	37.170	36.899	2,497,700
2022-10-11	35.420	36.160	34.900	35.570	35.310	2,182,295
2022-10-10	38.280	38.280	34.500	35.250	34.993	6,134,066
2022-09-30	39.630	39.880	37.800	37.800	37.524	1,826,080
2022-09-29	39.080	40.300	38.820	39.390	39.102	1,729,245
2022-09-28	41.090	41.090	38.100	39.050	38.765	4,200,332
2022-09-27	40.600	42.160	40.190	41.020	40.720	3,483,534
2022-09-26	42.010	43.330	40.440	40.970	40.671	3,185,975
2022-09-23	44.550	44.890	41.710	42.230	41.922	4,917,761
2022-09-22	43.000	45.520	42.600	44.630	44.304	3,910,997
2022-09-21	42.560	43.360	42.030	42.880	42.567	1,312,224
2022-09-20	42.240	43.850	41.560	42.710	42.398	1,491,700
2022-09-19	43.700	44.500	41.800	42.190	41.882	2,147,273
2022-09-16	42.920	44.560	42.540	43.390	43.073	2,329,402
2022-09-15	45.120	45.800	41.860	42.930	42.616	3,548,073
2022-09-14	43.510	45.290	43.200	44.930	44.602	3,223,432
2022-09-13	44.490	44.780	43.550	44.190	43.867	1,324,036
2022-09-09	44.110	44.570	43.350	44.320	43.996	1,296,709
2022-09-08	44.320	45.240	43.300	44.400	44.076	2,537,066
2022-09-07	43.200	44.370	42.910	44.100	43.778	2,990,215
2022-09-06	41.890	43.430	41.750	43.300	42.984	2,227,843
2022-09-05	42.460	42.840	41.310	41.870	41.564	1,396,526
2022-09-02	41.520	43.000	41.030	42.460	42.150	1,776,404
2022-09-01	43.000	43.490	41.330	41.450	41.147	2,439,267
2022-08-31	43.930	44.690	41.800	42.860	42.547	4,490,985
2022-08-30	44.110	45.480	43.610	44.520	44.195	2,955,304
2022-08-29	42.710	45.130	42.400	44.300	43.976	3,790,254
2022-08-26	43.230	45.280	43.030	43.410	43.093	3,817,548
2022-08-25	43.400	43.480	42.440	43.160	42.845	2,159,457
2022-08-24	44.760	44.970	41.700	43.160	42.845	4,835,760
2022-08-23	44.350	45.700	43.450	45.240	44.910	5,978,632
2022-08-22	41.920	45.230	40.880	44.800	44.473	6,589,763
2022-08-19	43.900	44.180	41.700	42.220	41.912	4,368,672
2022-08-18	40.840	44.440	38.240	43.980	43.659	9,943,773
2022-08-17	42.250	42.490	40.500	40.660	40.363	3,961,145
2022-08-16	40.100	42.590	40.100	42.100	41.793	5,631,714
2022-08-15	40.760	41.320	39.790	40.060	39.767	5,044,513
2022-08-12	43.830	43.930	40.500	40.760	40.462	6,764,764
2022-08-11	42.990	44.130	42.800	43.830	43.510	4,164,955
2022-08-10	42.500	43.300	42.010	42.740	42.428	3,369,946
2022-08-09	41.660	43.140	41.210	42.510	42.200	3,626,453
2022-08-08	41.550	42.880	41.400	41.450	41.147	3,206,890
2022-08-05	40.500	41.950	40.210	41.300	40.998	3,890,394
2022-08-04	42.590	42.590	39.510	40.500	40.204	6,424,134
2022-08-03	42.060	44.200	41.880	42.420	42.110	5,961,377
2022-08-02	41.900	42.530	40.700	42.150	41.842	4,386,019
2022-08-01	42.030	43.050	40.730	42.620	42.309	4,779,285

← NewerPage 17 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.