Zhongfu Shenying Carbon Fiber Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 22.350 | 23.330 | 22.200 | 22.940 | 22.926 | 4,966,479 |
| 2024-10-22 | 22.020 | 22.560 | 21.400 | 22.330 | 22.316 | 3,699,891 |
| 2024-10-21 | 21.380 | 22.580 | 21.350 | 22.000 | 21.986 | 4,484,366 |
| 2024-10-18 | 20.150 | 22.200 | 19.980 | 21.380 | 21.367 | 4,577,854 |
| 2024-10-17 | 20.450 | 20.730 | 20.190 | 20.200 | 20.188 | 1,884,605 |
| 2024-10-16 | 20.350 | 20.770 | 20.050 | 20.260 | 20.248 | 2,077,506 |
| 2024-10-15 | 20.930 | 21.230 | 20.490 | 20.510 | 20.497 | 2,527,593 |
| 2024-10-14 | 20.660 | 21.230 | 20.170 | 21.070 | 21.057 | 3,022,984 |
| 2024-10-11 | 21.770 | 22.070 | 20.310 | 20.660 | 20.647 | 4,215,511 |
| 2024-10-10 | 22.480 | 23.980 | 21.510 | 22.280 | 22.266 | 6,579,619 |
| 2024-10-09 | 25.000 | 25.800 | 22.040 | 22.480 | 22.466 | 6,772,149 |
| 2024-10-08 | 26.800 | 26.800 | 23.660 | 25.350 | 25.334 | 8,455,892 |
| 2024-09-30 | 20.500 | 22.600 | 20.280 | 22.350 | 22.336 | 6,276,934 |
| 2024-09-27 | 18.600 | 19.480 | 18.500 | 19.460 | 19.448 | 1,607,999 |
| 2024-09-26 | 17.490 | 18.190 | 17.310 | 18.180 | 18.169 | 1,696,315 |
| 2024-09-25 | 17.580 | 17.870 | 17.390 | 17.500 | 17.489 | 1,739,211 |
| 2024-09-24 | 16.560 | 17.450 | 16.560 | 17.450 | 17.439 | 1,690,579 |
| 2024-09-23 | 16.700 | 16.940 | 16.520 | 16.560 | 16.550 | 710,385 |
| 2024-09-20 | 17.060 | 17.060 | 16.770 | 16.900 | 16.890 | 594,028 |
| 2024-09-19 | 16.820 | 17.230 | 16.680 | 17.060 | 17.049 | 1,091,506 |
| 2024-09-18 | 16.460 | 16.790 | 16.110 | 16.740 | 16.730 | 1,064,945 |
| 2024-09-13 | 16.800 | 16.800 | 16.320 | 16.460 | 16.450 | 860,281 |
| 2024-09-12 | 16.480 | 16.930 | 16.480 | 16.750 | 16.740 | 871,799 |
| 2024-09-11 | 16.320 | 16.730 | 16.320 | 16.600 | 16.590 | 871,073 |
| 2024-09-10 | 16.650 | 16.700 | 16.110 | 16.410 | 16.400 | 947,251 |
| 2024-09-09 | 16.500 | 16.700 | 16.330 | 16.500 | 16.490 | 813,837 |
| 2024-09-06 | 16.990 | 17.150 | 16.590 | 16.590 | 16.580 | 1,335,073 |
| 2024-09-05 | 16.910 | 17.420 | 16.900 | 17.290 | 17.279 | 1,361,551 |
| 2024-09-04 | 16.890 | 17.240 | 16.820 | 16.880 | 16.870 | 836,750 |
| 2024-09-03 | 16.770 | 17.350 | 16.650 | 17.060 | 17.049 | 1,086,896 |
| 2024-09-02 | 17.550 | 17.550 | 16.690 | 16.770 | 16.760 | 1,402,579 |
| 2024-08-30 | 17.470 | 17.930 | 17.280 | 17.550 | 17.539 | 1,146,186 |
| 2024-08-29 | 16.870 | 17.530 | 16.640 | 17.430 | 17.419 | 1,108,544 |
| 2024-08-28 | 16.830 | 17.100 | 16.390 | 16.880 | 16.870 | 1,502,983 |
| 2024-08-27 | 17.200 | 17.460 | 17.050 | 17.370 | 17.359 | 978,250 |
| 2024-08-26 | 16.920 | 17.430 | 16.800 | 17.260 | 17.249 | 914,865 |
| 2024-08-23 | 17.020 | 17.280 | 16.750 | 16.880 | 16.870 | 1,018,229 |
| 2024-08-22 | 17.330 | 17.380 | 17.080 | 17.100 | 17.089 | 904,086 |
| 2024-08-21 | 17.030 | 17.320 | 16.940 | 17.180 | 17.169 | 869,341 |
| 2024-08-20 | 17.450 | 17.590 | 16.880 | 17.060 | 17.049 | 1,490,082 |
| 2024-08-19 | 17.610 | 17.720 | 17.450 | 17.450 | 17.439 | 1,066,903 |
| 2024-08-16 | 17.930 | 18.100 | 17.550 | 17.550 | 17.539 | 1,165,612 |
| 2024-08-15 | 17.850 | 18.180 | 17.640 | 17.930 | 17.919 | 1,078,502 |
| 2024-08-14 | 18.360 | 18.410 | 17.900 | 17.920 | 17.909 | 978,972 |
| 2024-08-13 | 18.000 | 18.470 | 18.000 | 18.370 | 18.359 | 847,920 |
| 2024-08-12 | 18.950 | 18.950 | 18.190 | 18.250 | 18.239 | 952,962 |
| 2024-08-09 | 18.700 | 18.950 | 18.460 | 18.480 | 18.469 | 1,001,404 |
| 2024-08-08 | 18.600 | 18.840 | 18.250 | 18.720 | 18.708 | 1,309,960 |
| 2024-08-07 | 18.930 | 18.960 | 18.470 | 18.790 | 18.778 | 1,223,251 |
| 2024-08-06 | 18.590 | 18.850 | 18.460 | 18.750 | 18.738 | 1,404,880 |
| 2024-08-05 | 18.620 | 18.990 | 18.380 | 18.380 | 18.369 | 2,120,555 |
| 2024-08-02 | 18.520 | 19.130 | 18.510 | 18.620 | 18.609 | 1,856,191 |
| 2024-08-01 | 18.980 | 19.150 | 18.650 | 18.710 | 18.698 | 1,837,061 |
| 2024-07-31 | 18.030 | 18.960 | 17.850 | 18.940 | 18.928 | 2,916,322 |
| 2024-07-30 | 17.820 | 18.130 | 17.510 | 17.980 | 17.969 | 1,673,436 |
| 2024-07-29 | 18.370 | 18.470 | 17.860 | 18.010 | 17.999 | 1,638,717 |
| 2024-07-26 | 17.690 | 18.400 | 17.530 | 18.290 | 18.279 | 2,481,640 |
| 2024-07-25 | 17.300 | 17.890 | 17.240 | 17.610 | 17.599 | 1,544,645 |
| 2024-07-24 | 18.050 | 18.100 | 17.390 | 17.390 | 17.379 | 2,361,321 |
| 2024-07-23 | 18.680 | 18.790 | 18.050 | 18.050 | 18.039 | 2,622,910 |
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.