Zhongfu Shenying Carbon Fiber Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 31.460 | 33.190 | 31.140 | 31.930 | 31.697 | 2,685,118 |
| 2022-04-29 | 30.100 | 32.270 | 29.400 | 31.900 | 31.667 | 4,069,132 |
| 2022-04-28 | 31.000 | 31.680 | 30.020 | 30.020 | 29.801 | 4,650,723 |
| 2022-04-27 | 26.580 | 29.510 | 26.060 | 29.220 | 29.007 | 3,363,971 |
| 2022-04-26 | 29.780 | 30.000 | 26.950 | 27.140 | 26.942 | 5,810,553 |
| 2022-04-25 | 29.650 | 30.210 | 29.070 | 30.030 | 29.811 | 2,939,514 |
| 2022-04-22 | 29.700 | 30.560 | 29.500 | 30.120 | 29.900 | 1,890,588 |
| 2022-04-21 | 30.640 | 31.350 | 29.980 | 30.100 | 29.880 | 3,122,727 |
| 2022-04-20 | 30.840 | 31.380 | 30.380 | 31.100 | 30.873 | 4,013,471 |
| 2022-04-19 | 30.550 | 31.450 | 29.920 | 31.100 | 30.873 | 3,175,685 |
| 2022-04-18 | 29.400 | 31.340 | 29.060 | 30.530 | 30.307 | 4,897,051 |
| 2022-04-15 | 30.910 | 30.910 | 29.000 | 29.500 | 29.285 | 3,525,776 |
| 2022-04-14 | 30.250 | 31.540 | 29.310 | 31.050 | 30.823 | 5,377,996 |
| 2022-04-13 | 31.000 | 31.000 | 29.400 | 30.400 | 30.178 | 5,247,063 |
| 2022-04-12 | 30.410 | 31.880 | 29.490 | 31.290 | 31.061 | 6,348,997 |
| 2022-04-11 | 31.410 | 31.410 | 29.870 | 29.870 | 29.652 | 5,550,842 |
| 2022-04-08 | 32.500 | 34.040 | 31.500 | 32.000 | 31.766 | 10,804,834 |
| 2022-04-07 | 34.800 | 34.900 | 30.890 | 33.200 | 32.958 | 24,171,636 |
| 2022-04-06 | 32.480 | 37.110 | 32.460 | 36.550 | 36.283 | 49,899,534 |
← NewerPage 19 of 19 · 1,099 trading days
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.