Zhejiang Transfar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4.980 | 5.000 | 4.930 | 4.960 | 4.609 | 11,219,437 |
| 2023-10-30 | 4.970 | 5.030 | 4.960 | 4.990 | 4.636 | 15,050,580 |
| 2023-10-27 | 4.910 | 5.030 | 4.890 | 5.000 | 4.646 | 17,653,458 |
| 2023-10-26 | 4.940 | 5.040 | 4.870 | 4.930 | 4.581 | 18,740,231 |
| 2023-10-25 | 4.840 | 4.910 | 4.840 | 4.880 | 4.534 | 14,827,048 |
| 2023-10-24 | 4.790 | 4.830 | 4.750 | 4.800 | 4.460 | 14,064,563 |
| 2023-10-23 | 4.880 | 4.900 | 4.740 | 4.750 | 4.413 | 14,313,540 |
| 2023-10-20 | 4.910 | 4.960 | 4.890 | 4.910 | 4.562 | 10,238,167 |
| 2023-10-19 | 4.950 | 4.980 | 4.910 | 4.920 | 4.571 | 11,067,800 |
| 2023-10-18 | 5.050 | 5.070 | 4.950 | 4.950 | 4.599 | 12,312,650 |
| 2023-10-17 | 5.090 | 5.110 | 5.040 | 5.070 | 4.711 | 9,656,874 |
| 2023-10-16 | 5.100 | 5.140 | 5.080 | 5.090 | 4.729 | 11,301,827 |
| 2023-10-13 | 5.170 | 5.170 | 5.100 | 5.120 | 4.757 | 12,050,752 |
| 2023-10-12 | 5.160 | 5.200 | 5.150 | 5.170 | 4.804 | 8,375,975 |
| 2023-10-11 | 5.170 | 5.200 | 5.140 | 5.140 | 4.776 | 11,081,352 |
| 2023-10-10 | 5.200 | 5.230 | 5.160 | 5.170 | 4.804 | 9,570,817 |
| 2023-10-09 | 5.240 | 5.270 | 5.180 | 5.200 | 4.832 | 9,895,700 |
| 2023-09-28 | 5.200 | 5.230 | 5.190 | 5.210 | 4.841 | 6,812,320 |
| 2023-09-27 | 5.170 | 5.230 | 5.170 | 5.180 | 4.813 | 7,442,000 |
| 2023-09-26 | 5.220 | 5.240 | 5.180 | 5.190 | 4.822 | 6,656,100 |
| 2023-09-25 | 5.250 | 5.250 | 5.200 | 5.210 | 4.841 | 8,344,424 |
| 2023-09-22 | 5.200 | 5.260 | 5.170 | 5.250 | 4.878 | 10,571,861 |
| 2023-09-21 | 5.220 | 5.240 | 5.170 | 5.180 | 4.813 | 6,995,382 |
| 2023-09-20 | 5.250 | 5.270 | 5.210 | 5.220 | 4.850 | 6,916,024 |
| 2023-09-19 | 5.270 | 5.290 | 5.240 | 5.270 | 4.897 | 8,177,030 |
| 2023-09-18 | 5.270 | 5.300 | 5.220 | 5.290 | 4.915 | 13,755,847 |
| 2023-09-15 | 5.280 | 5.320 | 5.250 | 5.270 | 4.897 | 8,796,382 |
| 2023-09-14 | 5.260 | 5.280 | 5.230 | 5.260 | 4.887 | 5,616,000 |
| 2023-09-13 | 5.310 | 5.330 | 5.240 | 5.280 | 4.906 | 7,919,700 |
| 2023-09-12 | 5.330 | 5.350 | 5.300 | 5.300 | 4.924 | 7,107,500 |
| 2023-09-11 | 5.230 | 5.350 | 5.230 | 5.330 | 4.952 | 15,549,424 |
| 2023-09-08 | 5.210 | 5.250 | 5.200 | 5.210 | 4.841 | 7,488,500 |
| 2023-09-07 | 5.310 | 5.330 | 5.230 | 5.240 | 4.869 | 10,174,000 |
| 2023-09-06 | 5.280 | 5.320 | 5.240 | 5.310 | 4.934 | 10,449,200 |
| 2023-09-05 | 5.320 | 5.330 | 5.260 | 5.280 | 4.906 | 11,069,589 |
| 2023-09-04 | 5.250 | 5.340 | 5.240 | 5.320 | 4.943 | 15,168,800 |
| 2023-09-01 | 5.150 | 5.280 | 5.150 | 5.230 | 4.859 | 12,539,373 |
| 2023-08-31 | 5.230 | 5.250 | 5.140 | 5.150 | 4.785 | 13,864,822 |
| 2023-08-30 | 5.260 | 5.300 | 5.210 | 5.230 | 4.859 | 17,305,602 |
| 2023-08-29 | 5.240 | 5.300 | 5.170 | 5.270 | 4.897 | 25,574,753 |
| 2023-08-28 | 5.430 | 5.470 | 5.220 | 5.240 | 4.869 | 17,938,504 |
| 2023-08-25 | 5.220 | 5.290 | 5.170 | 5.200 | 4.832 | 9,194,000 |
| 2023-08-24 | 5.250 | 5.300 | 5.200 | 5.230 | 4.859 | 9,016,100 |
| 2023-08-23 | 5.300 | 5.340 | 5.240 | 5.250 | 4.878 | 7,798,433 |
| 2023-08-22 | 5.310 | 5.340 | 5.230 | 5.290 | 4.915 | 11,277,238 |
| 2023-08-21 | 5.370 | 5.430 | 5.300 | 5.310 | 4.934 | 9,288,000 |
| 2023-08-18 | 5.420 | 5.480 | 5.360 | 5.380 | 4.999 | 8,503,700 |
| 2023-08-17 | 5.330 | 5.450 | 5.300 | 5.430 | 5.045 | 10,542,300 |
| 2023-08-16 | 5.350 | 5.400 | 5.320 | 5.340 | 4.962 | 6,519,322 |
| 2023-08-15 | 5.380 | 5.390 | 5.310 | 5.370 | 4.989 | 9,199,556 |
| 2023-08-14 | 5.360 | 5.400 | 5.300 | 5.360 | 4.980 | 13,731,956 |
| 2023-08-11 | 5.540 | 5.540 | 5.400 | 5.410 | 5.027 | 12,507,556 |
| 2023-08-10 | 5.470 | 5.550 | 5.450 | 5.540 | 5.147 | 10,445,900 |
| 2023-08-09 | 5.530 | 5.530 | 5.470 | 5.480 | 5.092 | 8,415,900 |
| 2023-08-08 | 5.550 | 5.570 | 5.480 | 5.530 | 5.138 | 11,693,088 |
| 2023-08-07 | 5.630 | 5.640 | 5.530 | 5.550 | 5.157 | 15,044,160 |
| 2023-08-04 | 5.650 | 5.710 | 5.610 | 5.620 | 5.222 | 18,228,001 |
| 2023-08-03 | 5.620 | 5.660 | 5.590 | 5.650 | 5.250 | 12,228,900 |
| 2023-08-02 | 5.640 | 5.670 | 5.620 | 5.650 | 5.250 | 11,681,060 |
| 2023-08-01 | 5.630 | 5.660 | 5.600 | 5.650 | 5.250 | 14,959,351 |
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.