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
2025-07-18	20.800	21.380	20.760	21.180	21.167	3,560,497
2025-07-17	19.880	20.860	19.880	20.840	20.827	3,099,086
2025-07-16	19.990	20.370	19.930	20.200	20.188	2,806,841
2025-07-15	20.770	20.920	20.300	20.360	20.347	2,912,461
2025-07-14	20.470	21.090	20.410	20.800	20.787	4,191,411
2025-07-11	20.090	20.620	19.950	20.400	20.387	2,766,698
2025-07-10	19.930	20.080	19.870	20.000	19.988	1,498,841
2025-07-09	20.100	20.280	19.940	20.020	20.008	1,819,508
2025-07-08	19.720	20.180	19.650	20.120	20.108	2,131,008
2025-07-07	19.660	19.770	19.600	19.720	19.708	1,409,941
2025-07-04	19.970	20.030	19.550	19.660	19.648	2,950,720
2025-07-03	20.220	20.220	19.930	20.030	20.018	2,130,974
2025-07-02	20.330	20.510	20.100	20.150	20.138	2,139,324
2025-07-01	20.700	20.830	20.330	20.420	20.407	2,419,146
2025-06-30	20.400	20.880	20.230	20.800	20.787	3,050,226
2025-06-27	20.230	21.040	20.230	20.400	20.387	3,019,327
2025-06-26	20.100	20.850	19.950	20.250	20.238	4,402,398
2025-06-25	19.700	20.190	19.700	20.040	20.028	2,918,693
2025-06-24	19.280	19.860	19.190	19.850	19.838	2,902,874
2025-06-23	18.800	19.470	18.660	19.280	19.268	2,997,592
2025-06-20	19.130	19.320	18.870	18.900	18.888	2,005,128
2025-06-19	19.120	19.300	19.020	19.130	19.118	2,258,757
2025-06-18	19.070	19.200	19.020	19.120	19.108	1,850,716
2025-06-17	19.310	19.410	19.060	19.150	19.138	2,368,019
2025-06-16	19.540	19.660	19.220	19.300	19.288	3,364,739
2025-06-13	20.300	20.300	19.380	19.570	19.558	7,743,817
2025-06-12	20.770	20.780	20.260	20.350	20.337	4,474,103
2025-06-11	20.420	20.990	20.320	20.780	20.767	3,885,384
2025-06-10	20.880	20.880	20.150	20.280	20.268	2,944,524
2025-06-09	20.610	21.090	20.540	20.880	20.867	2,815,250
2025-06-06	20.630	20.780	20.410	20.510	20.497	1,697,836
2025-06-05	20.920	20.920	20.580	20.620	20.607	2,551,097
2025-06-04	20.740	21.080	20.550	20.920	20.907	2,857,515
2025-06-03	20.220	20.950	20.180	20.710	20.697	3,658,260
2025-05-30	20.100	20.620	19.840	20.250	20.238	2,874,981
2025-05-29	19.800	20.240	19.790	20.060	20.048	1,706,956
2025-05-28	20.510	20.510	19.750	19.790	19.778	2,386,031
2025-05-27	20.220	20.510	19.900	20.400	20.387	2,425,741
2025-05-26	20.350	20.350	19.990	20.170	20.158	1,379,480
2025-05-23	20.170	20.420	19.970	19.990	19.978	2,372,849
2025-05-22	20.510	20.590	20.030	20.050	20.038	2,517,149
2025-05-21	21.030	21.030	20.420	20.510	20.497	3,388,260
2025-05-20	21.340	21.590	20.800	21.020	21.007	6,476,797
2025-05-19	21.100	21.950	20.670	21.680	21.667	6,559,768
2025-05-16	21.980	22.130	21.200	21.200	21.187	6,603,630
2025-05-15	21.950	23.490	21.650	22.130	22.116	10,816,816
2025-05-14	20.410	22.450	20.300	21.560	21.547	7,160,525
2025-05-13	21.000	21.140	20.400	20.540	20.527	2,073,671
2025-05-12	20.900	21.320	20.700	20.780	20.767	2,580,825
2025-05-09	21.100	21.100	20.670	20.690	20.677	1,577,725
2025-05-08	21.150	21.340	20.970	21.050	21.037	1,966,444
2025-05-07	21.160	21.460	20.870	21.240	21.227	2,546,630
2025-05-06	20.390	21.130	20.240	21.070	21.057	2,724,601
2025-04-30	20.260	20.480	20.130	20.140	20.128	1,343,963
2025-04-29	20.080	20.700	20.080	20.450	20.437	1,319,416
2025-04-28	20.660	20.660	20.060	20.300	20.287	1,420,005
2025-04-25	20.510	20.740	19.840	20.190	20.178	2,142,782
2025-04-24	20.690	21.090	20.550	20.730	20.717	1,812,239
2025-04-23	20.250	20.870	20.250	20.690	20.677	2,032,215
2025-04-22	20.150	20.590	19.920	20.250	20.238	1,259,377

← NewerPage 6 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.