Zhejiang Transfar Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.240	4.390	4.170	4.380	4.070	15,363,722
2024-01-23	4.170	4.240	4.080	4.210	3.912	13,371,951
2024-01-22	4.410	4.410	4.150	4.170	3.875	15,789,857
2024-01-19	4.430	4.480	4.400	4.410	4.097	9,884,901
2024-01-18	4.520	4.530	4.290	4.440	4.125	20,988,652
2024-01-17	4.610	4.650	4.530	4.530	4.209	9,595,400
2024-01-16	4.650	4.680	4.560	4.640	4.311	9,211,667
2024-01-15	4.660	4.700	4.630	4.660	4.330	8,064,342
2024-01-12	4.640	4.700	4.630	4.660	4.330	10,399,013
2024-01-11	4.580	4.660	4.570	4.630	4.302	8,684,747
2024-01-10	4.580	4.630	4.530	4.590	4.265	6,572,364
2024-01-09	4.570	4.630	4.530	4.580	4.255	7,994,785
2024-01-08	4.680	4.690	4.570	4.580	4.255	8,998,100
2024-01-05	4.700	4.720	4.620	4.660	4.330	8,369,900
2024-01-04	4.710	4.730	4.670	4.710	4.376	10,040,000
2024-01-03	4.670	4.730	4.660	4.720	4.386	11,883,954
2024-01-02	4.760	4.770	4.660	4.680	4.348	18,347,166
2023-12-29	4.620	4.640	4.600	4.620	4.293	8,648,475
2023-12-28	4.510	4.620	4.480	4.590	4.265	13,309,854
2023-12-27	4.490	4.520	4.460	4.500	4.181	9,536,023
2023-12-26	4.540	4.570	4.510	4.520	4.200	5,935,292
2023-12-25	4.580	4.590	4.520	4.540	4.218	7,228,681
2023-12-22	4.600	4.640	4.550	4.570	4.246	10,951,000
2023-12-21	4.550	4.640	4.500	4.610	4.283	12,553,325
2023-12-20	4.630	4.630	4.560	4.560	4.237	7,630,323
2023-12-19	4.640	4.670	4.580	4.620	4.293	9,184,344
2023-12-18	4.710	4.720	4.630	4.650	4.320	10,285,200
2023-12-15	4.700	4.740	4.680	4.710	4.376	7,890,006
2023-12-14	4.700	4.760	4.690	4.700	4.367	11,775,302
2023-12-13	4.680	4.760	4.670	4.690	4.358	11,363,498
2023-12-12	4.670	4.710	4.660	4.710	4.376	8,731,827
2023-12-11	4.670	4.710	4.570	4.680	4.348	19,586,800
2023-12-08	4.710	4.730	4.660	4.670	4.339	11,794,200
2023-12-07	4.720	4.720	4.660	4.720	4.386	10,564,288
2023-12-06	4.720	4.750	4.680	4.710	4.376	11,016,400
2023-12-05	4.810	4.810	4.710	4.720	4.386	12,509,811
2023-12-04	4.810	4.840	4.800	4.810	4.469	9,265,327
2023-12-01	4.830	4.840	4.790	4.810	4.469	12,160,220
2023-11-30	4.840	4.860	4.790	4.810	4.469	8,864,353
2023-11-29	4.900	4.900	4.830	4.830	4.488	10,949,500
2023-11-28	4.890	4.910	4.850	4.900	4.553	8,678,200
2023-11-27	4.900	4.900	4.850	4.890	4.543	10,656,900
2023-11-24	4.940	4.950	4.900	4.910	4.562	10,675,400
2023-11-23	4.930	4.960	4.900	4.950	4.599	9,697,600
2023-11-22	4.950	4.980	4.930	4.940	4.590	9,445,300
2023-11-21	4.970	5.000	4.950	4.970	4.618	13,389,300
2023-11-20	4.960	4.960	4.910	4.960	4.609	10,514,100
2023-11-17	4.920	4.970	4.910	4.960	4.609	10,998,471
2023-11-16	4.970	5.000	4.930	4.930	4.581	11,355,100
2023-11-15	4.980	5.000	4.960	4.990	4.636	11,251,831
2023-11-14	4.970	4.980	4.930	4.960	4.609	7,989,631
2023-11-13	4.910	4.980	4.910	4.970	4.618	11,236,950
2023-11-10	4.930	4.950	4.890	4.910	4.562	10,673,350
2023-11-09	4.950	4.980	4.940	4.950	4.599	9,341,950
2023-11-08	4.990	4.990	4.940	4.950	4.599	10,136,300
2023-11-07	5.030	5.030	4.970	4.990	4.636	10,443,690
2023-11-06	4.980	5.030	4.950	5.020	4.664	13,064,913
2023-11-03	4.940	4.980	4.930	4.950	4.599	9,684,743
2023-11-02	4.960	5.000	4.930	4.940	4.590	9,211,925
2023-11-01	4.980	4.990	4.930	4.960	4.609	10,298,212

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1000 CNY
2025-10-30	0.0500 CNY
2025-06-06	0.1000 CNY
2024-06-24	0.1000 CNY
2023-06-19	0.1000 CNY
2022-06-27	0.1000 CNY
2021-06-25	0.1000 CNY
2020-06-24	0.1000 CNY
2019-06-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.