Zhejiang Transfar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.980 | 6.060 | 5.950 | 6.010 | 5.483 | 24,309,003 |
| 2023-02-03 | 6.010 | 6.030 | 5.920 | 6.000 | 5.474 | 23,188,779 |
| 2023-02-02 | 6.080 | 6.100 | 6.010 | 6.030 | 5.501 | 23,710,446 |
| 2023-02-01 | 6.020 | 6.090 | 5.980 | 6.070 | 5.538 | 28,149,944 |
| 2023-01-31 | 5.930 | 6.050 | 5.910 | 6.040 | 5.510 | 29,330,225 |
| 2023-01-30 | 5.990 | 6.100 | 5.910 | 5.930 | 5.410 | 32,967,086 |
| 2023-01-20 | 5.880 | 6.000 | 5.850 | 5.950 | 5.428 | 29,158,778 |
| 2023-01-19 | 5.980 | 5.990 | 5.910 | 5.940 | 5.419 | 19,575,265 |
| 2023-01-18 | 6.000 | 6.050 | 5.950 | 5.970 | 5.446 | 24,676,535 |
| 2023-01-17 | 5.950 | 6.150 | 5.940 | 6.040 | 5.510 | 38,702,193 |
| 2023-01-16 | 5.960 | 6.010 | 5.870 | 5.980 | 5.456 | 29,301,963 |
| 2023-01-13 | 5.900 | 5.970 | 5.860 | 5.940 | 5.419 | 27,081,920 |
| 2023-01-12 | 5.970 | 6.010 | 5.820 | 5.890 | 5.373 | 40,944,921 |
| 2023-01-11 | 6.080 | 6.250 | 5.960 | 5.970 | 5.446 | 58,976,242 |
| 2023-01-10 | 6.070 | 6.210 | 5.930 | 6.050 | 5.519 | 89,232,732 |
| 2023-01-09 | 6.150 | 6.490 | 6.150 | 6.230 | 5.684 | 137,048,717 |
| 2023-01-06 | 6.050 | 6.460 | 5.870 | 5.900 | 5.383 | 144,287,913 |
| 2023-01-05 | 5.720 | 5.980 | 5.720 | 5.980 | 5.456 | 34,820,706 |
| 2023-01-04 | 5.450 | 5.550 | 5.380 | 5.440 | 4.963 | 15,345,529 |
| 2023-01-03 | 5.360 | 5.490 | 5.310 | 5.470 | 4.990 | 14,427,485 |
| 2022-12-30 | 5.310 | 5.360 | 5.280 | 5.340 | 4.872 | 7,715,421 |
| 2022-12-29 | 5.350 | 5.370 | 5.280 | 5.280 | 4.817 | 8,596,470 |
| 2022-12-28 | 5.410 | 5.430 | 5.330 | 5.370 | 4.899 | 8,254,849 |
| 2022-12-27 | 5.400 | 5.450 | 5.370 | 5.420 | 4.945 | 9,423,978 |
| 2022-12-26 | 5.310 | 5.430 | 5.250 | 5.370 | 4.899 | 12,822,122 |
| 2022-12-23 | 5.270 | 5.390 | 5.250 | 5.310 | 4.844 | 11,592,346 |
| 2022-12-22 | 5.420 | 5.460 | 5.260 | 5.280 | 4.817 | 19,408,448 |
| 2022-12-21 | 5.450 | 5.540 | 5.380 | 5.400 | 4.926 | 13,585,304 |
| 2022-12-20 | 5.440 | 5.500 | 5.400 | 5.450 | 4.972 | 12,224,160 |
| 2022-12-19 | 5.690 | 5.700 | 5.440 | 5.470 | 4.990 | 17,280,143 |
| 2022-12-16 | 5.670 | 5.720 | 5.630 | 5.670 | 5.173 | 12,536,680 |
| 2022-12-15 | 5.620 | 5.810 | 5.620 | 5.710 | 5.209 | 18,686,075 |
| 2022-12-14 | 5.690 | 5.720 | 5.620 | 5.650 | 5.155 | 12,183,753 |
| 2022-12-13 | 5.720 | 5.780 | 5.680 | 5.700 | 5.200 | 11,620,316 |
| 2022-12-12 | 5.750 | 5.820 | 5.650 | 5.700 | 5.200 | 28,508,429 |
| 2022-12-09 | 5.990 | 6.020 | 5.800 | 5.830 | 5.319 | 33,406,497 |
| 2022-12-08 | 5.850 | 6.060 | 5.820 | 5.980 | 5.456 | 42,754,375 |
| 2022-12-07 | 5.850 | 5.940 | 5.800 | 5.850 | 5.337 | 21,669,724 |
| 2022-12-06 | 5.860 | 5.940 | 5.820 | 5.860 | 5.346 | 18,046,766 |
| 2022-12-05 | 5.750 | 5.980 | 5.740 | 5.880 | 5.364 | 34,236,433 |
| 2022-12-02 | 5.780 | 5.790 | 5.690 | 5.690 | 5.191 | 16,662,421 |
| 2022-12-01 | 5.740 | 5.900 | 5.740 | 5.770 | 5.264 | 28,126,092 |
| 2022-11-30 | 5.740 | 5.810 | 5.700 | 5.700 | 5.200 | 36,289,648 |
| 2022-11-29 | 5.670 | 5.770 | 5.660 | 5.760 | 5.255 | 15,699,592 |
| 2022-11-28 | 5.680 | 5.710 | 5.550 | 5.650 | 5.155 | 21,326,248 |
| 2022-11-25 | 5.740 | 5.840 | 5.710 | 5.800 | 5.291 | 16,787,500 |
| 2022-11-24 | 5.720 | 5.750 | 5.660 | 5.740 | 5.237 | 14,018,804 |
| 2022-11-23 | 5.730 | 5.760 | 5.640 | 5.720 | 5.218 | 16,881,800 |
| 2022-11-22 | 5.770 | 5.870 | 5.710 | 5.740 | 5.237 | 18,676,198 |
| 2022-11-21 | 5.760 | 5.820 | 5.680 | 5.780 | 5.273 | 22,870,730 |
| 2022-11-18 | 5.880 | 5.930 | 5.780 | 5.810 | 5.300 | 27,994,780 |
| 2022-11-17 | 5.790 | 5.870 | 5.770 | 5.840 | 5.328 | 24,858,531 |
| 2022-11-16 | 5.910 | 5.940 | 5.800 | 5.810 | 5.300 | 40,699,984 |
| 2022-11-15 | 6.100 | 6.100 | 5.550 | 5.840 | 5.328 | 74,741,905 |
| 2022-11-14 | 6.240 | 6.240 | 5.940 | 6.050 | 5.519 | 62,228,209 |
| 2022-11-11 | 6.000 | 6.190 | 5.900 | 6.180 | 5.638 | 69,532,668 |
| 2022-11-10 | 5.780 | 6.010 | 5.730 | 5.930 | 5.410 | 51,008,124 |
| 2022-11-09 | 5.550 | 6.000 | 5.510 | 5.800 | 5.291 | 52,399,834 |
| 2022-11-08 | 5.630 | 5.640 | 5.510 | 5.550 | 5.063 | 19,417,033 |
| 2022-11-07 | 5.610 | 5.690 | 5.540 | 5.620 | 5.127 | 29,056,763 |
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.