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
2026-07-16	41.500	42.850	40.500	40.670	40.670	6,254,811
2026-07-15	43.700	43.770	42.010	42.340	42.340	5,493,095
2026-07-14	45.100	45.280	41.880	43.400	43.400	8,849,691
2026-07-13	48.350	48.600	45.280	45.280	45.280	9,312,352
2026-07-10	47.100	52.490	46.700	49.670	49.670	14,473,827
2026-07-09	46.580	47.590	44.880	47.590	47.590	8,867,083
2026-07-08	48.600	49.000	46.010	46.280	46.280	7,274,188
2026-07-07	49.850	50.250	48.100	48.340	48.340	7,313,641
2026-07-06	54.000	54.060	49.660	49.850	49.850	12,363,681
2026-07-03	52.500	55.580	52.440	54.450	54.450	11,852,060
2026-07-02	54.590	56.290	52.770	52.950	52.950	12,573,057
2026-07-01	58.760	59.920	55.130	55.680	55.680	20,723,883
2026-06-30	58.050	61.980	58.050	60.540	60.540	19,896,442
2026-06-29	61.600	65.350	59.040	59.220	59.220	25,623,601
2026-06-26	55.080	58.300	54.780	56.500	56.500	17,142,028
2026-06-25	54.300	56.580	54.300	55.950	55.950	15,395,531
2026-06-24	48.360	56.810	47.800	55.210	55.210	23,053,093
2026-06-23	50.300	50.460	48.480	48.800	48.800	7,973,068
2026-06-22	50.700	50.910	48.580	50.550	50.550	13,491,358
2026-06-18	52.060	53.850	50.500	51.150	51.150	11,972,191
2026-06-17	52.620	54.440	52.010	52.390	52.390	13,971,559
2026-06-16	51.150	52.440	50.180	51.350	51.350	10,640,462
2026-06-15	49.980	51.650	49.410	51.090	51.090	10,559,037
2026-06-12	50.850	52.980	49.520	50.500	50.500	16,397,718
2026-06-11	46.860	50.200	46.450	50.020	50.020	12,160,090
2026-06-10	48.500	48.750	46.810	47.100	47.100	7,832,798
2026-06-09	48.580	48.850	46.500	48.800	48.800	8,566,266
2026-06-08	47.580	49.130	46.720	47.180	47.180	10,053,135
2026-06-05	49.010	52.400	47.980	50.220	50.220	14,389,393
2026-06-04	50.000	50.880	48.620	49.000	49.000	11,767,112
2026-06-03	48.880	52.670	48.710	51.310	51.310	18,934,789
2026-06-02	47.340	47.700	45.820	47.200	47.200	7,658,610
2026-06-01	48.230	48.840	47.260	47.350	47.350	7,665,266
2026-05-29	50.710	51.580	47.850	48.220	48.220	12,431,591
2026-05-28	50.030	51.230	49.000	50.900	50.900	8,128,012
2026-05-27	51.730	51.740	49.570	50.250	50.250	10,289,599
2026-05-26	52.500	52.900	50.300	51.750	51.750	11,166,335
2026-05-25	53.700	53.980	52.190	53.190	53.190	9,064,802
2026-05-22	51.280	53.880	51.200	53.250	53.250	9,353,633
2026-05-21	53.450	54.550	50.920	51.160	51.160	10,449,441
2026-05-20	52.870	53.660	52.210	53.340	53.307	9,332,368
2026-05-19	54.000	54.100	51.900	53.350	53.317	9,841,004
2026-05-18	54.000	55.650	52.800	53.910	53.877	9,259,921
2026-05-15	54.150	56.480	54.010	54.890	54.856	11,424,065
2026-05-14	59.980	59.980	54.310	54.340	54.306	20,048,559
2026-05-13	59.180	60.180	58.660	59.580	59.543	13,566,429
2026-05-12	61.970	62.010	59.170	60.020	59.983	18,727,218
2026-05-11	58.700	63.710	57.750	62.600	62.561	27,624,028
2026-05-08	60.010	60.970	58.290	59.070	59.034	18,524,504
2026-05-07	58.390	61.280	57.900	61.030	60.992	21,673,173
2026-05-06	57.830	60.250	57.580	58.300	58.264	19,657,709
2026-04-30	56.690	59.000	56.680	57.150	57.115	16,989,304
2026-04-29	58.700	61.340	58.030	58.610	58.574	17,831,185
2026-04-28	58.500	60.210	56.880	57.980	57.944	16,255,562
2026-04-27	57.300	60.280	56.080	58.920	58.884	15,630,959
2026-04-24	63.200	64.190	58.230	58.800	58.764	27,612,388
2026-04-23	60.500	66.270	59.860	65.030	64.990	34,188,288
2026-04-22	60.000	61.550	58.670	60.660	60.623	23,986,083
2026-04-21	59.140	62.880	58.750	60.000	59.963	31,427,648
2026-04-20	52.490	62.300	52.320	60.880	60.842	40,400,513

← NewerPage 2 of 2 · 120 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.