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
2026-04-17	51.850	52.830	51.400	52.100	52.068	13,106,338
2026-04-16	52.410	53.290	51.410	52.350	52.318	14,750,858
2026-04-15	54.040	55.560	52.020	52.480	52.448	19,279,878
2026-04-14	52.000	54.560	51.820	52.980	52.947	21,285,734
2026-04-13	49.010	53.470	49.000	52.490	52.458	25,167,851
2026-04-10	51.000	51.660	49.700	49.780	49.749	13,104,567
2026-04-09	51.330	51.440	49.680	50.480	50.449	15,224,100
2026-04-08	50.600	52.640	50.200	52.060	52.028	19,090,475
2026-04-07	50.010	50.590	48.440	49.250	49.220	15,532,553
2026-04-03	52.380	52.660	50.000	50.010	49.979	19,331,655
2026-04-02	53.130	54.730	51.900	52.000	51.968	20,333,428
2026-04-01	56.660	57.980	53.380	53.800	53.767	21,204,317
2026-03-31	57.000	57.380	54.630	55.050	55.016	15,756,084
2026-03-30	55.960	58.320	53.550	57.610	57.574	23,733,699
2026-03-27	57.000	58.460	55.120	56.660	56.625	25,561,153
2026-03-26	63.300	65.700	59.440	60.300	60.263	25,777,236
2026-03-25	60.700	66.880	60.390	63.680	63.641	31,651,024
2026-03-24	55.700	62.800	55.600	62.370	62.331	34,755,987
2026-03-23	53.030	57.640	51.600	55.430	55.396	28,649,736
2026-03-20	60.990	62.850	53.280	53.920	53.887	31,033,413
2026-03-19	58.190	63.680	56.270	60.590	60.553	33,852,163
2026-03-18	55.550	60.730	52.320	60.620	60.583	42,053,813
2026-03-17	50.000	59.400	49.990	59.400	59.363	45,952,769
2026-03-16	45.770	52.140	45.680	49.500	49.469	44,086,683
2026-03-13	44.730	49.990	43.510	45.020	44.992	53,432,904
2026-03-12	43.250	43.250	41.900	43.250	43.223	30,578,349
2026-03-11	33.000	37.500	31.720	36.040	36.018	25,144,088
2026-03-10	30.160	31.580	30.160	31.570	31.551	5,221,767
2026-03-09	30.000	30.240	29.090	30.040	30.021	4,826,113
2026-03-06	30.250	30.950	30.120	30.340	30.321	3,826,577
2026-03-05	30.700	30.920	29.910	30.300	30.281	3,813,421
2026-03-04	29.500	30.740	29.300	30.250	30.231	5,021,434
2026-03-03	32.320	32.570	29.790	29.880	29.862	6,515,082
2026-03-02	31.620	32.800	31.430	32.300	32.280	5,949,734
2026-02-27	31.940	32.560	31.710	32.130	32.110	3,808,864
2026-02-26	31.860	32.030	31.370	31.870	31.850	3,528,948
2026-02-25	31.140	32.050	30.960	31.770	31.750	4,493,245
2026-02-24	31.000	31.580	30.620	31.270	31.251	4,528,098
2026-02-13	30.670	31.390	30.600	30.680	30.661	2,943,941
2026-02-12	30.500	31.220	30.440	30.820	30.801	4,565,237
2026-02-11	30.000	30.940	29.980	30.430	30.411	3,837,863
2026-02-10	30.110	30.280	29.780	30.160	30.141	4,128,434
2026-02-09	31.070	31.280	29.910	30.080	30.061	7,754,115
2026-02-06	31.070	31.610	30.670	30.900	30.881	4,084,821
2026-02-05	31.500	32.160	31.120	31.410	31.391	4,685,510
2026-02-04	31.970	32.200	31.380	31.740	31.720	4,182,029
2026-02-03	31.510	32.360	31.000	32.200	32.180	5,883,419
2026-02-02	32.750	33.170	31.000	31.000	30.981	7,300,730
2026-01-30	32.770	33.370	31.350	32.840	32.820	10,531,756
2026-01-29	34.160	35.350	33.130	33.220	33.199	9,590,483
2026-01-28	35.000	35.600	33.710	34.170	34.149	9,760,195
2026-01-27	33.970	35.800	33.000	35.460	35.438	11,520,914
2026-01-26	35.270	35.450	33.490	33.840	33.819	10,249,761
2026-01-23	34.470	36.290	34.080	35.290	35.268	14,511,237
2026-01-22	33.980	35.100	33.800	34.650	34.629	9,885,383
2026-01-21	32.910	34.550	32.730	33.990	33.969	7,725,779
2026-01-20	34.000	34.580	32.360	33.200	33.180	9,060,072
2026-01-19	35.090	35.550	33.700	34.230	34.209	12,940,978
2026-01-16	33.170	34.560	32.680	34.010	33.989	11,828,186
2026-01-15	32.260	32.570	31.690	32.360	32.340	6,001,941

← NewerPage 3 of 19 · 1,098 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.