Zhejiang Transfar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.500 | 5.650 | 5.490 | 5.650 | 5.155 | 65,570,712 |
| 2022-11-03 | 5.190 | 5.630 | 5.160 | 5.630 | 5.136 | 60,858,435 |
| 2022-11-02 | 5.060 | 5.180 | 5.040 | 5.120 | 4.671 | 10,449,349 |
| 2022-11-01 | 4.950 | 5.070 | 4.930 | 5.060 | 4.616 | 12,036,555 |
| 2022-10-31 | 4.970 | 4.980 | 4.900 | 4.930 | 4.498 | 11,670,634 |
| 2022-10-28 | 5.130 | 5.150 | 4.930 | 4.960 | 4.525 | 16,829,612 |
| 2022-10-27 | 5.150 | 5.220 | 5.130 | 5.150 | 4.698 | 11,526,642 |
| 2022-10-26 | 5.110 | 5.210 | 5.100 | 5.130 | 4.680 | 12,944,024 |
| 2022-10-25 | 5.320 | 5.340 | 5.090 | 5.110 | 4.662 | 19,695,102 |
| 2022-10-24 | 5.450 | 5.540 | 5.290 | 5.350 | 4.881 | 12,518,745 |
| 2022-10-21 | 5.500 | 5.540 | 5.430 | 5.450 | 4.972 | 8,162,180 |
| 2022-10-20 | 5.520 | 5.570 | 5.460 | 5.500 | 5.018 | 9,570,780 |
| 2022-10-19 | 5.550 | 5.640 | 5.510 | 5.520 | 5.036 | 12,615,886 |
| 2022-10-18 | 5.610 | 5.650 | 5.530 | 5.560 | 5.072 | 15,612,593 |
| 2022-10-17 | 5.300 | 5.620 | 5.290 | 5.620 | 5.127 | 18,836,660 |
| 2022-10-14 | 5.270 | 5.370 | 5.270 | 5.320 | 4.853 | 9,017,022 |
| 2022-10-13 | 5.240 | 5.280 | 5.190 | 5.240 | 4.780 | 8,806,257 |
| 2022-10-12 | 5.170 | 5.270 | 5.070 | 5.250 | 4.790 | 13,173,602 |
| 2022-10-11 | 5.110 | 5.190 | 5.100 | 5.170 | 4.717 | 9,816,803 |
| 2022-10-10 | 5.280 | 5.310 | 5.100 | 5.120 | 4.671 | 12,995,052 |
| 2022-09-30 | 5.380 | 5.410 | 5.280 | 5.290 | 4.826 | 18,483,432 |
| 2022-09-29 | 5.460 | 5.510 | 5.360 | 5.370 | 4.899 | 11,750,290 |
| 2022-09-28 | 5.610 | 5.610 | 5.420 | 5.430 | 4.954 | 12,818,653 |
| 2022-09-27 | 5.390 | 5.630 | 5.390 | 5.610 | 5.118 | 17,100,699 |
| 2022-09-26 | 5.510 | 5.510 | 5.380 | 5.390 | 4.917 | 17,709,742 |
| 2022-09-23 | 5.640 | 5.730 | 5.490 | 5.530 | 5.045 | 20,031,790 |
| 2022-09-22 | 5.610 | 5.660 | 5.540 | 5.550 | 5.063 | 9,960,500 |
| 2022-09-21 | 5.530 | 5.670 | 5.430 | 5.640 | 5.145 | 13,609,272 |
| 2022-09-20 | 5.610 | 5.680 | 5.510 | 5.530 | 5.045 | 12,885,003 |
| 2022-09-19 | 5.620 | 5.640 | 5.530 | 5.610 | 5.118 | 10,898,737 |
| 2022-09-16 | 5.920 | 5.920 | 5.580 | 5.600 | 5.109 | 25,035,573 |
| 2022-09-15 | 6.010 | 6.010 | 5.820 | 5.890 | 5.373 | 21,748,280 |
| 2022-09-14 | 5.840 | 6.040 | 5.790 | 6.010 | 5.483 | 31,736,144 |
| 2022-09-13 | 5.970 | 6.060 | 5.880 | 5.920 | 5.401 | 23,194,044 |
| 2022-09-09 | 5.950 | 5.970 | 5.880 | 5.920 | 5.401 | 30,209,077 |
| 2022-09-08 | 5.780 | 6.060 | 5.750 | 5.950 | 5.428 | 38,315,807 |
| 2022-09-07 | 5.770 | 5.820 | 5.750 | 5.770 | 5.264 | 10,721,683 |
| 2022-09-06 | 5.730 | 5.840 | 5.720 | 5.790 | 5.282 | 15,098,340 |
| 2022-09-05 | 5.580 | 5.720 | 5.570 | 5.720 | 5.218 | 14,759,022 |
| 2022-09-02 | 5.590 | 5.630 | 5.560 | 5.590 | 5.100 | 10,153,057 |
| 2022-09-01 | 5.630 | 5.670 | 5.560 | 5.570 | 5.082 | 10,535,264 |
| 2022-08-31 | 5.700 | 5.710 | 5.580 | 5.580 | 5.091 | 13,882,561 |
| 2022-08-30 | 5.680 | 5.800 | 5.640 | 5.710 | 5.209 | 10,171,700 |
| 2022-08-29 | 5.640 | 5.720 | 5.600 | 5.710 | 5.209 | 12,203,457 |
| 2022-08-26 | 5.710 | 5.780 | 5.690 | 5.710 | 5.209 | 12,131,589 |
| 2022-08-25 | 5.710 | 5.730 | 5.600 | 5.710 | 5.209 | 10,641,831 |
| 2022-08-24 | 5.790 | 5.820 | 5.650 | 5.660 | 5.164 | 17,095,051 |
| 2022-08-23 | 5.810 | 5.950 | 5.790 | 5.810 | 5.300 | 17,634,530 |
| 2022-08-22 | 5.650 | 5.880 | 5.610 | 5.840 | 5.328 | 20,471,124 |
| 2022-08-19 | 5.690 | 5.720 | 5.660 | 5.670 | 5.173 | 8,637,189 |
| 2022-08-18 | 5.710 | 5.720 | 5.630 | 5.690 | 5.191 | 11,736,108 |
| 2022-08-17 | 5.740 | 5.750 | 5.680 | 5.710 | 5.209 | 9,457,906 |
| 2022-08-16 | 5.730 | 5.770 | 5.660 | 5.720 | 5.218 | 12,610,966 |
| 2022-08-15 | 5.710 | 5.760 | 5.640 | 5.740 | 5.237 | 13,758,309 |
| 2022-08-12 | 5.620 | 5.740 | 5.590 | 5.720 | 5.218 | 16,795,429 |
| 2022-08-11 | 5.450 | 5.630 | 5.450 | 5.600 | 5.109 | 18,881,842 |
| 2022-08-10 | 5.490 | 5.500 | 5.400 | 5.440 | 4.963 | 11,172,889 |
| 2022-08-09 | 5.530 | 5.530 | 5.480 | 5.490 | 5.009 | 8,299,443 |
| 2022-08-08 | 5.470 | 5.560 | 5.430 | 5.530 | 5.045 | 12,726,470 |
| 2022-08-05 | 5.480 | 5.490 | 5.370 | 5.470 | 4.990 | 19,726,984 |
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.