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
2022-07-29	41.890	42.430	41.200	41.730	41.425	3,488,354
2022-07-28	43.180	43.900	41.850	42.110	41.802	5,459,666
2022-07-27	42.940	43.430	42.190	42.750	42.438	3,394,055
2022-07-26	43.400	43.770	42.600	42.860	42.547	2,762,593
2022-07-25	44.810	45.590	43.200	43.400	43.083	2,494,271
2022-07-22	44.650	45.750	44.500	45.360	45.029	2,640,345
2022-07-21	45.450	47.390	45.000	45.010	44.681	3,821,301
2022-07-20	45.830	47.040	44.810	45.880	45.545	5,763,539
2022-07-19	39.400	45.880	39.310	44.590	44.264	8,158,356
2022-07-18	40.310	40.400	38.810	39.650	39.360	2,924,727
2022-07-15	38.680	41.530	38.520	40.100	39.807	3,636,905
2022-07-14	37.240	39.320	37.020	38.840	38.556	3,342,476
2022-07-13	37.690	38.250	36.590	37.210	36.938	2,888,047
2022-07-12	37.380	38.740	37.350	37.920	37.643	2,730,625
2022-07-11	38.500	38.720	37.000	37.700	37.425	2,312,766
2022-07-08	39.550	40.750	38.380	38.590	38.308	2,480,673
2022-07-07	38.710	39.680	38.300	39.550	39.261	1,973,997
2022-07-06	38.570	39.500	38.170	39.100	38.814	2,154,826
2022-07-05	38.720	40.500	37.800	38.710	38.427	4,031,886
2022-07-04	36.500	39.270	36.160	39.080	38.795	3,130,505
2022-07-01	37.040	37.770	36.430	36.990	36.720	2,165,734
2022-06-30	36.700	37.850	35.900	37.490	37.216	3,250,462
2022-06-29	38.020	38.680	35.700	36.410	36.144	5,867,641
2022-06-28	38.550	38.700	37.370	38.300	38.020	3,473,432
2022-06-27	39.790	40.010	38.090	38.100	37.822	4,688,251
2022-06-24	39.330	40.360	38.900	39.560	39.271	3,185,089
2022-06-23	38.020	39.490	37.580	39.200	38.914	3,207,953
2022-06-22	36.800	38.500	36.280	38.020	37.742	3,184,843
2022-06-21	37.940	37.940	36.010	36.500	36.233	3,427,846
2022-06-20	39.100	39.290	37.700	37.890	37.613	2,748,303
2022-06-17	37.630	39.970	37.160	38.600	38.318	3,182,220
2022-06-16	37.380	38.880	37.110	38.050	37.772	2,566,050
2022-06-15	38.240	38.880	36.910	37.380	37.107	3,187,607
2022-06-14	36.120	39.190	36.120	38.150	37.871	4,822,895
2022-06-13	35.050	37.580	35.050	36.740	36.472	4,072,892
2022-06-10	35.540	36.200	35.270	35.700	35.439	2,710,542
2022-06-09	36.820	37.250	35.200	35.540	35.280	2,732,996
2022-06-08	36.760	38.200	35.750	37.120	36.849	4,473,394
2022-06-07	36.530	37.280	35.710	36.450	36.184	3,477,772
2022-06-06	37.500	39.230	36.000	36.610	36.343	7,797,245
2022-06-02	35.100	36.800	34.230	36.150	35.886	4,544,509
2022-06-01	34.800	35.690	33.930	34.930	34.675	2,713,446
2022-05-31	32.800	35.600	32.310	34.520	34.268	4,184,704
2022-05-30	32.070	33.170	31.700	32.810	32.570	2,010,709
2022-05-27	31.950	32.310	31.510	31.530	31.300	1,193,962
2022-05-26	32.490	32.870	31.600	31.760	31.528	1,745,408
2022-05-25	32.140	32.900	31.700	32.720	32.481	1,253,145
2022-05-24	33.600	33.830	31.700	32.190	31.955	1,868,610
2022-05-23	33.590	33.840	33.060	33.370	33.126	1,330,437
2022-05-20	34.790	34.790	33.510	33.740	33.494	2,469,292
2022-05-19	32.780	34.660	32.530	34.360	34.109	2,245,717
2022-05-18	33.540	34.610	33.260	33.500	33.255	1,946,234
2022-05-17	31.090	33.850	31.090	33.800	33.553	3,341,571
2022-05-16	33.180	33.850	31.180	31.500	31.270	2,701,601
2022-05-13	33.800	34.110	32.580	32.750	32.511	1,900,256
2022-05-12	32.720	33.640	32.230	33.580	33.335	2,436,720
2022-05-11	33.620	35.800	32.500	33.160	32.918	5,189,947
2022-05-10	31.800	34.800	31.400	33.920	33.672	5,935,511
2022-05-09	31.960	32.690	31.360	32.270	32.034	1,798,381
2022-05-06	31.290	33.410	30.990	32.090	31.856	3,317,937

← NewerPage 18 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.