Zhejiang Transfar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5.580 | 5.650 | 5.580 | 5.630 | 5.231 | 18,517,203 |
| 2023-07-28 | 5.510 | 5.580 | 5.490 | 5.550 | 5.157 | 14,590,900 |
| 2023-07-27 | 5.540 | 5.590 | 5.500 | 5.520 | 5.129 | 19,838,068 |
| 2023-07-26 | 5.530 | 5.630 | 5.500 | 5.590 | 5.194 | 26,862,022 |
| 2023-07-25 | 5.500 | 5.560 | 5.490 | 5.530 | 5.138 | 18,837,162 |
| 2023-07-24 | 5.430 | 5.490 | 5.430 | 5.470 | 5.082 | 7,694,300 |
| 2023-07-21 | 5.490 | 5.490 | 5.430 | 5.460 | 5.073 | 8,695,060 |
| 2023-07-20 | 5.490 | 5.520 | 5.450 | 5.450 | 5.064 | 11,909,659 |
| 2023-07-19 | 5.480 | 5.510 | 5.430 | 5.480 | 5.092 | 10,159,726 |
| 2023-07-18 | 5.450 | 5.510 | 5.430 | 5.480 | 5.092 | 12,988,996 |
| 2023-07-17 | 5.480 | 5.490 | 5.410 | 5.440 | 5.054 | 11,369,277 |
| 2023-07-14 | 5.490 | 5.510 | 5.460 | 5.480 | 5.092 | 10,057,623 |
| 2023-07-13 | 5.490 | 5.510 | 5.460 | 5.500 | 5.110 | 14,400,854 |
| 2023-07-12 | 5.520 | 5.530 | 5.440 | 5.460 | 5.073 | 17,171,921 |
| 2023-07-11 | 5.540 | 5.580 | 5.480 | 5.510 | 5.120 | 24,009,329 |
| 2023-07-10 | 5.650 | 5.690 | 5.500 | 5.530 | 5.138 | 49,181,839 |
| 2023-07-07 | 5.370 | 5.910 | 5.370 | 5.730 | 5.324 | 76,271,290 |
| 2023-07-06 | 5.330 | 5.380 | 5.310 | 5.370 | 4.989 | 7,709,431 |
| 2023-07-05 | 5.350 | 5.350 | 5.290 | 5.340 | 4.962 | 6,506,700 |
| 2023-07-04 | 5.370 | 5.370 | 5.320 | 5.350 | 4.971 | 6,871,300 |
| 2023-07-03 | 5.320 | 5.380 | 5.300 | 5.350 | 4.971 | 8,257,000 |
| 2023-06-30 | 5.280 | 5.340 | 5.280 | 5.320 | 4.943 | 9,167,059 |
| 2023-06-29 | 5.300 | 5.320 | 5.240 | 5.280 | 4.906 | 8,018,346 |
| 2023-06-28 | 5.220 | 5.300 | 5.150 | 5.270 | 4.897 | 8,183,331 |
| 2023-06-27 | 5.140 | 5.250 | 5.130 | 5.230 | 4.859 | 10,033,387 |
| 2023-06-26 | 5.210 | 5.210 | 5.110 | 5.120 | 4.757 | 11,051,464 |
| 2023-06-21 | 5.240 | 5.290 | 5.220 | 5.220 | 4.850 | 7,347,400 |
| 2023-06-20 | 5.350 | 5.360 | 5.260 | 5.270 | 4.897 | 13,283,126 |
| 2023-06-19 | 5.440 | 5.440 | 5.330 | 5.340 | 4.962 | 14,844,340 |
| 2023-06-16 | 5.470 | 5.520 | 5.470 | 5.520 | 5.036 | 10,488,935 |
| 2023-06-15 | 5.460 | 5.480 | 5.430 | 5.480 | 4.999 | 7,986,885 |
| 2023-06-14 | 5.490 | 5.520 | 5.460 | 5.470 | 4.990 | 9,604,570 |
| 2023-06-13 | 5.430 | 5.490 | 5.420 | 5.480 | 4.999 | 7,936,011 |
| 2023-06-12 | 5.490 | 5.490 | 5.390 | 5.440 | 4.963 | 9,089,828 |
| 2023-06-09 | 5.490 | 5.540 | 5.450 | 5.470 | 4.990 | 8,900,511 |
| 2023-06-08 | 5.450 | 5.500 | 5.420 | 5.480 | 4.999 | 6,751,900 |
| 2023-06-07 | 5.460 | 5.500 | 5.440 | 5.460 | 4.981 | 6,214,502 |
| 2023-06-06 | 5.550 | 5.580 | 5.460 | 5.470 | 4.990 | 9,612,900 |
| 2023-06-05 | 5.560 | 5.590 | 5.540 | 5.570 | 5.082 | 9,964,700 |
| 2023-06-02 | 5.470 | 5.560 | 5.460 | 5.550 | 5.063 | 10,250,400 |
| 2023-06-01 | 5.420 | 5.520 | 5.410 | 5.480 | 4.999 | 13,138,352 |
| 2023-05-31 | 5.420 | 5.450 | 5.400 | 5.440 | 4.963 | 7,873,416 |
| 2023-05-30 | 5.420 | 5.440 | 5.350 | 5.430 | 4.954 | 9,197,607 |
| 2023-05-29 | 5.440 | 5.460 | 5.410 | 5.430 | 4.954 | 9,733,669 |
| 2023-05-26 | 5.430 | 5.450 | 5.360 | 5.440 | 4.963 | 7,818,400 |
| 2023-05-25 | 5.390 | 5.440 | 5.360 | 5.430 | 4.954 | 9,221,628 |
| 2023-05-24 | 5.480 | 5.480 | 5.380 | 5.390 | 4.917 | 12,037,000 |
| 2023-05-23 | 5.550 | 5.560 | 5.460 | 5.460 | 4.981 | 12,596,466 |
| 2023-05-22 | 5.540 | 5.640 | 5.530 | 5.560 | 5.072 | 15,971,559 |
| 2023-05-19 | 5.570 | 5.580 | 5.470 | 5.500 | 5.018 | 13,278,249 |
| 2023-05-18 | 5.500 | 5.690 | 5.500 | 5.580 | 5.091 | 17,967,758 |
| 2023-05-17 | 5.500 | 5.530 | 5.460 | 5.490 | 5.009 | 10,606,183 |
| 2023-05-16 | 5.590 | 5.620 | 5.490 | 5.510 | 5.027 | 13,254,109 |
| 2023-05-15 | 5.590 | 5.610 | 5.500 | 5.590 | 5.100 | 12,398,885 |
| 2023-05-12 | 5.650 | 5.700 | 5.590 | 5.610 | 5.118 | 13,095,558 |
| 2023-05-11 | 5.630 | 5.730 | 5.610 | 5.670 | 5.173 | 11,132,415 |
| 2023-05-10 | 5.580 | 5.640 | 5.580 | 5.620 | 5.127 | 11,780,837 |
| 2023-05-09 | 5.650 | 5.730 | 5.600 | 5.610 | 5.118 | 19,176,504 |
| 2023-05-08 | 5.560 | 5.700 | 5.560 | 5.650 | 5.155 | 17,344,570 |
| 2023-05-05 | 5.580 | 5.630 | 5.480 | 5.540 | 5.054 | 14,328,350 |
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.