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
2026-10-16	32.720	37.300	32.630	35.920	35.920	14,242,385
2026-10-15	32.500	33.010	32.090	32.270	32.270	3,688,158
2026-10-14	33.450	34.210	33.210	33.260	33.260	3,140,659
2026-10-13	33.700	34.190	32.600	33.800	33.800	3,639,706
2026-10-12	35.000	35.020	34.080	34.100	34.100	2,458,563
2026-10-09	34.560	35.150	33.750	35.000	35.000	3,379,213
2026-10-08	35.990	36.090	34.530	34.760	34.760	3,656,777
2026-09-30	35.480	35.910	35.260	35.600	35.600	2,722,916
2026-09-29	35.190	35.650	35.050	35.220	35.220	2,405,969
2026-09-28	36.300	36.620	35.020	35.230	35.230	4,161,643
2026-09-24	37.310	37.900	36.180	36.410	36.410	5,324,065
2026-09-23	37.970	38.210	37.300	37.360	37.360	3,352,769
2026-09-22	38.300	38.770	37.810	37.860	37.860	4,549,005
2026-09-21	38.500	38.890	37.880	38.110	38.110	5,165,228
2026-09-18	37.380	38.860	37.370	38.720	38.720	8,341,967
2026-09-17	37.600	38.250	37.110	37.160	37.160	3,900,716
2026-09-16	37.450	38.250	37.280	37.930	37.930	4,243,846
2026-09-15	37.180	38.160	37.180	37.610	37.610	3,894,617
2026-09-14	37.100	37.800	37.010	37.300	37.300	3,055,311
2026-09-11	37.810	37.950	36.700	37.440	37.440	4,444,560
2026-09-10	38.300	38.460	37.930	37.980	37.980	2,621,159
2026-09-09	38.300	39.060	38.200	38.610	38.610	3,944,405
2026-09-08	38.300	39.100	37.900	38.600	38.600	4,467,797
2026-09-07	38.400	38.830	37.770	38.020	38.020	5,167,005
2026-09-04	38.710	40.300	38.530	38.930	38.930	7,109,901
2026-09-03	38.720	38.880	37.890	38.210	38.210	2,651,513
2026-09-02	38.550	38.880	38.150	38.540	38.540	2,897,596
2026-09-01	39.280	39.670	38.740	38.900	38.900	3,327,480
2026-08-31	38.980	39.870	38.500	39.680	39.680	4,451,265
2026-08-28	38.860	39.860	38.860	38.980	38.980	4,603,358
2026-08-27	39.100	39.370	37.920	39.300	39.300	5,485,570
2026-08-26	37.750	38.540	37.560	38.310	38.310	3,443,749
2026-08-25	37.700	38.310	37.130	37.810	37.810	3,410,066
2026-08-24	38.680	39.050	37.700	38.320	38.320	3,970,169
2026-08-21	38.240	39.000	37.900	38.860	38.860	3,264,729
2026-08-20	39.210	39.270	38.330	38.470	38.470	4,951,383
2026-08-19	42.390	42.420	38.670	38.680	38.680	8,944,745
2026-08-18	41.320	42.210	41.320	42.120	42.120	6,123,685
2026-08-17	40.500	41.460	39.050	41.380	41.380	7,831,802
2026-08-14	41.680	42.140	41.070	41.700	41.700	3,873,903
2026-08-13	42.200	42.760	41.300	41.320	41.320	5,047,539
2026-08-12	41.760	42.380	41.760	41.960	41.960	4,549,664
2026-08-11	42.780	42.780	41.660	41.960	41.960	5,713,411
2026-08-10	44.020	44.200	42.810	43.110	43.110	7,958,698
2026-08-07	42.990	44.940	41.830	44.710	44.710	12,656,544
2026-08-06	43.260	45.600	43.000	43.990	43.990	12,724,184
2026-08-05	40.580	42.280	40.580	41.790	41.790	9,553,049
2026-08-04	38.990	40.240	38.750	39.920	39.920	5,181,957
2026-08-03	38.500	39.390	38.060	38.850	38.850	4,273,607
2026-07-31	38.700	39.830	38.520	38.590	38.590	5,795,319
2026-07-30	38.570	39.250	36.820	37.470	37.470	6,044,754
2026-07-29	38.050	39.030	37.000	38.700	38.700	4,984,253
2026-07-28	39.560	39.860	37.950	38.140	38.140	4,852,204
2026-07-27	38.630	40.140	38.260	40.010	40.010	4,244,587
2026-07-24	40.000	40.480	38.880	38.890	38.890	4,766,232
2026-07-23	39.880	40.600	39.400	40.550	40.550	5,231,454
2026-07-22	39.990	40.660	39.370	39.410	39.410	6,225,749
2026-07-21	38.010	40.400	37.810	40.300	40.300	8,389,066
2026-07-20	39.600	39.950	37.410	38.210	38.210	6,496,144
2026-07-17	40.280	41.020	38.880	38.880	38.880	6,864,966

Page 1 of 5 · 241 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.