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
2025-04-21	20.000	20.310	19.800	20.150	20.138	1,218,219
2025-04-18	19.900	20.150	19.780	20.000	19.988	1,079,668
2025-04-17	19.860	20.630	19.780	20.110	20.098	1,798,040
2025-04-16	19.870	20.060	19.510	20.040	20.028	1,423,469
2025-04-15	19.450	20.080	19.420	19.930	19.918	1,833,056
2025-04-14	19.690	19.800	19.450	19.710	19.698	1,615,157
2025-04-11	19.020	19.690	19.000	19.500	19.488	1,695,361
2025-04-10	19.900	19.900	19.150	19.170	19.158	2,618,424
2025-04-09	18.410	19.350	17.730	19.200	19.188	3,698,417
2025-04-08	17.890	18.760	17.890	18.590	18.579	3,365,172
2025-04-07	19.950	20.100	16.800	17.590	17.579	5,177,525
2025-04-03	20.490	20.950	20.440	20.720	20.707	1,824,567
2025-04-02	20.700	20.910	20.400	20.610	20.597	1,237,773
2025-04-01	20.940	21.190	20.710	20.720	20.707	1,525,267
2025-03-31	21.110	21.110	20.500	20.880	20.867	1,816,647
2025-03-28	21.360	21.730	20.920	20.990	20.977	1,849,421
2025-03-27	21.360	21.880	21.000	21.360	21.347	2,157,007
2025-03-26	21.000	21.710	21.000	21.380	21.367	1,798,067
2025-03-25	21.100	21.550	21.060	21.200	21.187	1,831,918
2025-03-24	21.300	21.360	20.690	21.100	21.087	2,530,936
2025-03-21	21.500	21.880	21.200	21.320	21.307	2,259,321
2025-03-20	22.080	22.110	21.570	21.660	21.647	2,631,067
2025-03-19	22.020	22.700	22.020	22.110	22.096	2,888,740
2025-03-18	22.000	22.390	21.790	22.180	22.166	3,419,745
2025-03-17	22.180	22.290	21.670	21.940	21.926	2,515,144
2025-03-14	21.760	22.450	21.400	22.180	22.166	3,271,553
2025-03-13	22.140	22.140	21.380	21.770	21.757	2,882,183
2025-03-12	22.800	22.820	21.890	21.930	21.916	4,514,089
2025-03-11	22.620	22.830	22.210	22.650	22.636	5,134,473
2025-03-10	22.160	22.900	21.970	22.840	22.826	5,644,749
2025-03-07	21.960	22.280	21.520	22.150	22.136	3,847,450
2025-03-06	21.720	22.430	21.400	22.080	22.066	5,253,819
2025-03-05	21.560	22.050	21.330	21.680	21.667	3,976,904
2025-03-04	21.350	22.180	21.080	21.550	21.537	4,297,778
2025-03-03	21.670	21.700	21.020	21.350	21.337	4,887,148
2025-02-28	23.420	23.550	20.890	21.130	21.117	7,709,103
2025-02-27	22.200	22.600	21.380	21.870	21.857	5,974,101
2025-02-26	21.750	22.800	21.420	22.380	22.366	7,474,367
2025-02-25	21.570	22.200	21.250	21.640	21.627	6,834,916
2025-02-24	20.300	22.500	20.260	21.980	21.966	9,944,334
2025-02-21	19.790	21.080	19.520	20.440	20.427	6,903,915
2025-02-20	19.600	19.870	19.230	19.800	19.788	3,670,215
2025-02-19	18.710	19.330	18.610	19.150	19.138	2,606,337
2025-02-18	19.100	19.440	18.620	18.800	18.788	2,611,664
2025-02-17	18.760	19.140	18.730	19.130	19.118	2,788,115
2025-02-14	18.640	18.870	18.510	18.700	18.688	1,934,126
2025-02-13	18.690	19.150	18.600	18.610	18.599	2,719,410
2025-02-12	18.250	18.660	18.080	18.660	18.649	2,286,465
2025-02-11	18.650	18.700	18.190	18.250	18.239	2,335,969
2025-02-10	18.550	18.810	18.330	18.710	18.698	2,333,036
2025-02-07	18.460	18.750	18.360	18.500	18.489	2,379,163
2025-02-06	17.770	18.630	17.650	18.440	18.429	3,035,346
2025-02-05	17.510	17.960	17.340	17.780	17.769	2,319,663
2025-01-27	17.670	17.910	17.380	17.380	17.369	1,383,124
2025-01-24	17.360	17.640	17.300	17.610	17.599	1,467,472
2025-01-23	17.450	17.880	17.360	17.430	17.419	2,133,955
2025-01-22	17.320	17.330	17.050	17.280	17.269	1,560,711
2025-01-21	17.560	17.620	17.150	17.310	17.299	1,603,777
2025-01-20	17.690	18.050	17.370	17.460	17.449	2,695,635
2025-01-17	17.750	17.950	17.500	17.820	17.809	1,395,451

← NewerPage 7 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.