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
2026-01-14	32.670	33.870	32.150	32.650	32.630	11,484,126
2026-01-13	34.730	34.730	31.600	32.730	32.710	15,919,972
2026-01-12	33.200	35.360	32.910	35.360	35.338	19,448,160
2026-01-09	33.040	33.550	32.500	32.830	32.810	14,971,013
2026-01-08	32.000	33.900	31.830	33.080	33.060	17,674,100
2026-01-07	32.000	32.480	31.620	32.200	32.180	8,422,380
2026-01-06	32.520	32.980	32.000	32.350	32.330	9,736,713
2026-01-05	33.400	33.600	31.800	32.870	32.850	11,697,512
2025-12-31	33.000	33.640	32.150	32.810	32.790	12,080,622
2025-12-30	34.110	35.660	32.600	32.900	32.880	19,735,855
2025-12-29	32.000	35.030	32.000	34.100	34.079	24,549,409
2025-12-26	27.920	32.680	27.620	31.280	31.261	14,861,130
2025-12-25	27.620	27.970	27.420	27.790	27.773	4,046,720
2025-12-24	26.870	27.750	26.700	27.700	27.683	3,938,255
2025-12-23	26.870	27.200	26.580	26.870	26.853	4,124,183
2025-12-22	26.220	27.230	26.050	26.790	26.773	4,764,322
2025-12-19	25.940	26.590	25.680	26.250	26.234	4,122,588
2025-12-18	24.630	26.860	24.580	25.680	25.664	5,815,124
2025-12-17	24.280	24.760	23.920	24.630	24.615	1,979,271
2025-12-16	25.230	25.230	24.150	24.320	24.305	3,070,730
2025-12-15	25.220	25.670	24.850	25.060	25.045	3,348,469
2025-12-12	25.190	25.730	25.000	25.700	25.684	4,253,617
2025-12-11	25.150	25.520	25.010	25.120	25.105	2,068,846
2025-12-10	25.340	25.350	24.920	25.160	25.144	1,281,823
2025-12-09	25.630	25.690	25.200	25.360	25.344	2,275,421
2025-12-08	25.480	26.030	25.480	25.690	25.674	2,532,059
2025-12-05	24.820	25.550	24.690	25.510	25.494	1,988,464
2025-12-04	24.840	24.950	24.470	24.850	24.835	1,403,573
2025-12-03	24.960	25.100	24.700	24.850	24.835	1,835,373
2025-12-02	25.390	25.500	25.010	25.060	25.045	1,956,818
2025-12-01	25.270	26.120	25.220	25.460	25.444	3,710,160
2025-11-28	24.600	25.000	24.600	24.850	24.835	1,668,469
2025-11-27	24.700	24.970	24.570	24.630	24.615	1,873,769
2025-11-26	25.020	25.240	24.650	24.720	24.705	2,601,173
2025-11-25	25.010	25.750	24.850	25.230	25.214	2,524,874
2025-11-24	24.930	24.980	24.360	24.850	24.835	2,482,781
2025-11-21	25.630	25.730	24.680	24.700	24.685	3,055,145
2025-11-20	26.680	26.730	25.610	25.900	25.884	3,391,278
2025-11-19	27.070	27.370	26.310	26.560	26.544	2,159,287
2025-11-18	27.740	27.780	26.800	26.960	26.943	3,472,151
2025-11-17	26.430	28.200	26.350	27.740	27.723	5,455,799
2025-11-14	26.420	26.770	26.290	26.290	26.274	1,540,910
2025-11-13	26.220	26.790	26.040	26.570	26.554	2,681,324
2025-11-12	26.460	26.480	25.800	26.100	26.084	2,185,845
2025-11-11	26.670	26.930	26.390	26.560	26.544	2,392,701
2025-11-10	26.480	26.790	26.290	26.470	26.454	2,467,362
2025-11-07	25.830	26.570	25.720	26.380	26.364	2,627,147
2025-11-06	25.110	26.260	25.100	25.970	25.954	3,653,596
2025-11-05	25.000	25.420	25.000	25.140	25.124	2,088,584
2025-11-04	26.010	26.120	25.020	25.320	25.304	3,923,761
2025-11-03	25.670	26.120	24.840	26.100	26.084	6,771,444
2025-10-31	27.120	27.220	25.680	25.780	25.764	6,074,506
2025-10-30	27.250	27.510	27.030	27.130	27.113	2,762,801
2025-10-29	27.170	27.700	27.080	27.280	27.263	2,095,761
2025-10-28	26.800	27.770	26.600	27.300	27.283	4,058,330
2025-10-27	26.550	27.470	26.500	26.740	26.724	4,305,488
2025-10-24	25.580	26.480	25.580	26.050	26.034	4,053,882
2025-10-23	27.200	27.470	25.100	25.680	25.664	6,329,446
2025-10-22	26.260	26.980	26.200	26.550	26.534	2,728,516
2025-10-21	25.980	26.560	25.900	26.380	26.364	2,105,187

← NewerPage 4 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.