Zhejiang Transfar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.580	5.630	5.480	5.540	5.054	14,328,350
2023-05-04	5.540	5.630	5.520	5.610	5.118	16,325,027
2023-04-28	5.450	5.530	5.440	5.520	5.036	14,696,387
2023-04-27	5.440	5.480	5.400	5.430	4.954	15,142,523
2023-04-26	5.450	5.520	5.420	5.460	4.981	14,373,783
2023-04-25	5.550	5.600	5.350	5.440	4.963	25,043,485
2023-04-24	5.680	5.720	5.560	5.580	5.091	18,246,234
2023-04-21	5.850	5.850	5.670	5.680	5.182	21,752,356
2023-04-20	5.870	5.910	5.780	5.840	5.328	16,177,407
2023-04-19	5.920	5.940	5.860	5.870	5.355	13,547,483
2023-04-18	5.920	5.990	5.900	5.930	5.410	14,945,754
2023-04-17	5.910	5.960	5.890	5.950	5.428	15,473,020
2023-04-14	5.980	5.980	5.880	5.930	5.410	13,160,561
2023-04-13	6.040	6.050	5.910	5.920	5.401	25,602,133
2023-04-12	6.020	6.070	6.020	6.040	5.510	15,219,436
2023-04-11	6.030	6.130	6.000	6.050	5.519	18,565,442
2023-04-10	6.110	6.120	6.020	6.030	5.501	19,098,855
2023-04-07	6.090	6.170	6.050	6.110	5.574	20,098,752
2023-04-06	6.120	6.140	6.020	6.040	5.510	21,048,645
2023-04-04	6.190	6.240	6.130	6.160	5.620	19,596,665
2023-04-03	6.080	6.250	6.070	6.190	5.647	25,005,582
2023-03-31	6.110	6.140	6.070	6.090	5.556	18,256,999
2023-03-30	6.160	6.180	6.000	6.110	5.574	31,755,358
2023-03-29	6.270	6.380	6.150	6.170	5.629	47,952,220
2023-03-28	6.180	6.270	6.130	6.150	5.611	31,584,701
2023-03-27	6.070	6.240	6.030	6.150	5.611	34,816,310
2023-03-24	6.100	6.120	6.030	6.070	5.538	20,904,471
2023-03-23	6.020	6.100	5.970	6.080	5.547	32,483,685
2023-03-22	5.840	6.050	5.830	6.040	5.510	37,073,164
2023-03-21	5.800	5.850	5.780	5.840	5.328	12,705,849
2023-03-20	5.840	5.900	5.770	5.800	5.291	14,761,718
2023-03-17	5.810	5.900	5.790	5.850	5.337	16,574,157
2023-03-16	5.850	5.870	5.760	5.760	5.255	14,291,656
2023-03-15	5.760	5.900	5.750	5.880	5.364	18,467,974
2023-03-14	5.840	5.840	5.680	5.740	5.237	15,380,215
2023-03-13	5.720	5.850	5.710	5.830	5.319	14,835,036
2023-03-10	5.880	5.890	5.760	5.770	5.264	20,023,554
2023-03-09	5.930	5.950	5.870	5.900	5.383	12,075,729
2023-03-08	5.890	5.930	5.850	5.930	5.410	14,099,995
2023-03-07	6.000	6.060	5.900	5.900	5.383	23,238,584
2023-03-06	6.120	6.130	5.980	6.000	5.474	22,220,902
2023-03-03	6.080	6.110	6.040	6.090	5.556	17,610,589
2023-03-02	6.040	6.120	6.020	6.060	5.529	19,154,165
2023-03-01	5.950	6.050	5.940	6.050	5.519	18,457,913
2023-02-28	5.920	5.960	5.890	5.960	5.437	11,610,785
2023-02-27	5.990	6.010	5.890	5.910	5.392	17,862,900
2023-02-24	6.080	6.080	5.970	5.980	5.456	19,370,722
2023-02-23	6.170	6.170	6.010	6.060	5.529	28,152,992
2023-02-22	6.190	6.190	6.130	6.170	5.629	26,130,543
2023-02-21	6.080	6.270	6.030	6.220	5.675	56,082,394
2023-02-20	6.050	6.090	5.990	6.070	5.538	30,724,679
2023-02-17	6.070	6.150	6.010	6.050	5.519	43,364,601
2023-02-16	6.010	6.360	6.000	6.110	5.574	92,593,835
2023-02-15	6.090	6.090	5.990	6.020	5.492	18,289,347
2023-02-14	6.010	6.110	5.980	6.040	5.510	35,590,283
2023-02-13	5.890	5.970	5.870	5.950	5.428	23,071,239
2023-02-10	5.920	5.940	5.870	5.900	5.383	19,741,493
2023-02-09	5.850	5.930	5.840	5.920	5.401	20,923,794
2023-02-08	5.990	6.010	5.860	5.880	5.364	25,761,820
2023-02-07	6.010	6.040	5.960	5.990	5.465	21,081,583

← NewerPage 15 of 21 · 1,213 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.