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
2025-10-20	26.280	26.500	25.600	25.870	25.854	2,787,203
2025-10-17	26.540	27.020	25.900	26.000	25.984	3,019,142
2025-10-16	27.340	27.490	26.460	26.620	26.604	3,156,648
2025-10-15	27.260	27.850	26.740	27.430	27.413	2,936,038
2025-10-14	28.580	28.750	27.220	27.260	27.243	4,065,655
2025-10-13	26.600	28.600	26.600	28.580	28.562	4,531,049
2025-10-10	28.850	28.880	27.510	27.660	27.643	4,428,071
2025-10-09	27.950	29.300	27.560	29.140	29.122	6,106,736
2025-09-30	28.590	28.920	28.030	28.230	28.213	4,484,500
2025-09-29	28.000	28.780	27.580	28.610	28.592	5,645,230
2025-09-26	27.270	28.680	26.960	28.070	28.053	6,797,834
2025-09-25	26.990	27.600	26.680	27.270	27.253	3,390,138
2025-09-24	27.030	27.210	26.150	27.120	27.103	4,910,817
2025-09-23	27.100	27.620	26.410	27.150	27.133	4,810,844
2025-09-22	27.180	27.810	27.000	27.290	27.273	3,934,218
2025-09-19	26.600	27.650	26.600	27.270	27.253	5,277,890
2025-09-18	26.850	27.820	26.000	26.600	26.584	4,316,795
2025-09-17	26.930	27.180	26.610	26.870	26.853	2,784,350
2025-09-16	26.820	27.130	26.370	26.980	26.963	3,428,815
2025-09-15	26.890	27.220	26.510	26.800	26.783	4,419,491
2025-09-12	27.740	27.900	26.810	26.940	26.923	5,161,113
2025-09-11	27.500	27.830	26.860	27.690	27.673	4,823,402
2025-09-10	27.200	27.790	26.980	27.350	27.333	4,804,007
2025-09-09	27.250	28.280	26.860	27.270	27.253	7,856,900
2025-09-08	26.400	27.700	25.960	27.250	27.233	8,206,639
2025-09-05	24.350	26.460	24.240	26.020	26.004	7,180,492
2025-09-04	25.530	25.930	23.910	24.300	24.285	6,822,760
2025-09-03	26.240	26.580	25.500	25.720	25.704	5,560,324
2025-09-02	26.780	27.070	25.870	26.090	26.074	8,048,001
2025-09-01	25.600	27.300	25.160	27.010	26.993	13,587,066
2025-08-29	25.130	26.600	24.560	26.000	25.984	11,066,495
2025-08-28	23.380	25.600	23.380	24.760	24.745	13,140,132
2025-08-27	23.590	23.750	22.810	22.910	22.896	4,085,387
2025-08-26	23.500	23.830	23.260	23.590	23.575	3,646,135
2025-08-25	23.320	23.830	23.130	23.460	23.446	4,651,293
2025-08-22	22.860	23.360	22.750	23.240	23.226	3,799,934
2025-08-21	23.080	23.280	22.740	22.850	22.836	3,284,165
2025-08-20	22.670	23.160	22.350	23.090	23.076	3,630,725
2025-08-19	23.100	23.160	22.500	22.670	22.656	4,272,188
2025-08-18	22.830	23.450	22.800	23.200	23.186	4,732,291
2025-08-15	21.890	22.760	21.850	22.740	22.726	3,469,683
2025-08-14	22.500	22.680	21.860	21.880	21.867	3,124,120
2025-08-13	22.380	22.540	22.250	22.450	22.436	2,579,026
2025-08-12	22.720	22.830	22.270	22.340	22.326	2,511,946
2025-08-11	22.440	22.990	22.220	22.830	22.816	2,960,336
2025-08-08	22.650	22.650	22.330	22.450	22.436	1,981,336
2025-08-07	22.870	22.900	22.420	22.660	22.646	2,747,393
2025-08-06	22.570	22.890	22.360	22.720	22.706	2,951,650
2025-08-05	21.920	22.590	21.900	22.570	22.556	3,916,019
2025-08-04	21.520	21.930	21.360	21.910	21.896	2,874,733
2025-08-01	21.770	21.950	21.520	21.580	21.567	3,070,436
2025-07-31	22.130	22.380	21.600	21.700	21.687	3,318,844
2025-07-30	22.480	22.620	22.030	22.210	22.196	3,192,718
2025-07-29	22.290	22.650	22.180	22.580	22.566	2,986,409
2025-07-28	22.130	22.890	22.030	22.470	22.456	3,934,297
2025-07-25	22.000	22.970	22.000	22.330	22.316	5,927,034
2025-07-24	21.330	22.050	21.260	21.970	21.956	4,127,468
2025-07-23	21.390	21.620	21.180	21.230	21.217	3,388,973
2025-07-22	21.270	21.700	20.960	21.390	21.377	3,595,739
2025-07-21	21.350	21.350	21.080	21.200	21.187	2,627,328

← NewerPage 5 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.