Zhongfu Shenying Carbon Fiber Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 17.880 | 18.150 | 17.590 | 17.740 | 17.729 | 1,861,540 |
| 2025-01-15 | 17.990 | 18.010 | 17.690 | 17.740 | 17.729 | 1,567,102 |
| 2025-01-14 | 17.500 | 18.060 | 17.380 | 18.010 | 17.999 | 2,111,352 |
| 2025-01-13 | 17.130 | 17.530 | 17.000 | 17.450 | 17.439 | 1,700,117 |
| 2025-01-10 | 17.570 | 17.870 | 17.150 | 17.180 | 17.169 | 1,597,190 |
| 2025-01-09 | 17.570 | 17.740 | 17.510 | 17.580 | 17.569 | 1,377,936 |
| 2025-01-08 | 17.900 | 17.900 | 17.210 | 17.660 | 17.649 | 2,218,336 |
| 2025-01-07 | 17.900 | 18.080 | 17.580 | 17.890 | 17.879 | 2,282,348 |
| 2025-01-06 | 18.200 | 18.400 | 17.690 | 17.900 | 17.889 | 2,914,392 |
| 2025-01-03 | 19.210 | 19.290 | 18.280 | 18.400 | 18.389 | 2,456,043 |
| 2025-01-02 | 19.870 | 19.900 | 18.880 | 19.130 | 19.118 | 3,202,218 |
| 2024-12-31 | 20.610 | 20.610 | 19.910 | 19.930 | 19.918 | 2,593,146 |
| 2024-12-30 | 20.240 | 20.960 | 19.990 | 20.630 | 20.617 | 2,419,052 |
| 2024-12-27 | 20.500 | 20.840 | 20.140 | 20.240 | 20.228 | 1,923,855 |
| 2024-12-26 | 19.960 | 20.600 | 19.920 | 20.180 | 20.168 | 2,040,267 |
| 2024-12-25 | 20.100 | 20.200 | 19.650 | 19.780 | 19.768 | 1,372,446 |
| 2024-12-24 | 20.040 | 20.420 | 20.020 | 20.080 | 20.068 | 1,327,357 |
| 2024-12-23 | 20.860 | 20.860 | 19.990 | 20.030 | 20.018 | 2,079,295 |
| 2024-12-20 | 20.540 | 20.960 | 20.500 | 20.740 | 20.727 | 1,512,720 |
| 2024-12-19 | 20.550 | 20.620 | 20.180 | 20.520 | 20.507 | 1,684,198 |
| 2024-12-18 | 20.580 | 20.960 | 20.370 | 20.700 | 20.687 | 1,548,037 |
| 2024-12-17 | 20.710 | 20.940 | 20.300 | 20.390 | 20.377 | 1,504,819 |
| 2024-12-16 | 21.630 | 21.640 | 20.720 | 20.810 | 20.797 | 2,333,841 |
| 2024-12-13 | 21.840 | 21.930 | 21.220 | 21.230 | 21.217 | 2,252,474 |
| 2024-12-12 | 22.080 | 22.220 | 21.710 | 21.940 | 21.926 | 2,267,768 |
| 2024-12-11 | 22.100 | 22.290 | 22.020 | 22.080 | 22.066 | 2,581,158 |
| 2024-12-10 | 22.300 | 22.620 | 21.750 | 22.100 | 22.086 | 5,011,635 |
| 2024-12-09 | 21.280 | 21.650 | 21.010 | 21.350 | 21.337 | 2,644,989 |
| 2024-12-06 | 20.990 | 21.200 | 20.520 | 21.200 | 21.187 | 2,280,989 |
| 2024-12-05 | 20.530 | 20.930 | 20.530 | 20.790 | 20.777 | 1,535,576 |
| 2024-12-04 | 21.000 | 21.070 | 20.450 | 20.560 | 20.547 | 1,892,183 |
| 2024-12-03 | 21.280 | 21.350 | 20.800 | 20.990 | 20.977 | 2,627,214 |
| 2024-12-02 | 21.010 | 21.490 | 20.930 | 21.220 | 21.207 | 1,891,898 |
| 2024-11-29 | 20.780 | 21.210 | 20.400 | 21.060 | 21.047 | 2,391,805 |
| 2024-11-28 | 20.600 | 21.060 | 20.570 | 20.700 | 20.687 | 1,910,572 |
| 2024-11-27 | 20.180 | 20.700 | 19.830 | 20.660 | 20.647 | 2,250,092 |
| 2024-11-26 | 20.510 | 20.600 | 20.160 | 20.230 | 20.218 | 1,576,179 |
| 2024-11-25 | 20.200 | 20.630 | 20.000 | 20.440 | 20.427 | 2,487,684 |
| 2024-11-22 | 21.110 | 21.110 | 19.960 | 20.010 | 19.998 | 3,092,650 |
| 2024-11-21 | 21.540 | 21.690 | 20.790 | 21.030 | 21.017 | 2,767,040 |
| 2024-11-20 | 21.370 | 21.650 | 21.200 | 21.490 | 21.477 | 2,191,265 |
| 2024-11-19 | 20.850 | 21.440 | 20.760 | 21.360 | 21.347 | 2,064,188 |
| 2024-11-18 | 21.470 | 21.500 | 20.730 | 20.850 | 20.837 | 2,624,868 |
| 2024-11-15 | 22.090 | 22.140 | 21.160 | 21.210 | 21.197 | 3,076,664 |
| 2024-11-14 | 23.000 | 23.180 | 22.000 | 22.030 | 22.016 | 3,390,184 |
| 2024-11-13 | 23.200 | 23.430 | 22.580 | 22.910 | 22.896 | 3,400,753 |
| 2024-11-12 | 23.990 | 24.250 | 22.950 | 23.190 | 23.176 | 5,829,899 |
| 2024-11-11 | 23.200 | 24.170 | 22.910 | 24.020 | 24.005 | 5,963,554 |
| 2024-11-08 | 23.390 | 23.750 | 22.810 | 23.000 | 22.986 | 5,104,282 |
| 2024-11-07 | 22.720 | 23.400 | 22.700 | 23.250 | 23.236 | 3,765,873 |
| 2024-11-06 | 23.280 | 23.830 | 22.700 | 22.940 | 22.926 | 5,868,431 |
| 2024-11-05 | 21.800 | 23.180 | 21.620 | 22.790 | 22.776 | 4,984,080 |
| 2024-11-04 | 21.110 | 21.990 | 21.110 | 21.810 | 21.797 | 2,179,828 |
| 2024-11-01 | 22.030 | 22.290 | 21.120 | 21.240 | 21.227 | 2,863,306 |
| 2024-10-31 | 21.510 | 22.330 | 21.370 | 22.030 | 22.016 | 3,796,675 |
| 2024-10-30 | 21.950 | 22.020 | 21.310 | 21.460 | 21.447 | 3,367,462 |
| 2024-10-29 | 22.630 | 22.790 | 21.640 | 21.680 | 21.667 | 4,493,505 |
| 2024-10-28 | 22.300 | 23.600 | 22.150 | 22.690 | 22.676 | 5,755,231 |
| 2024-10-25 | 21.860 | 22.700 | 21.840 | 22.180 | 22.166 | 4,552,878 |
| 2024-10-24 | 22.980 | 23.110 | 22.160 | 22.290 | 22.276 | 3,249,573 |
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.