Zhejiang Transfar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.400	5.560	5.380	5.460	4.981	16,373,661
2022-08-03	5.470	5.570	5.360	5.370	4.899	15,869,782
2022-08-02	5.690	5.690	5.370	5.470	4.990	26,777,321
2022-08-01	5.720	5.760	5.630	5.730	5.227	12,925,344
2022-07-29	5.800	5.810	5.720	5.720	5.218	10,403,918
2022-07-28	5.820	5.850	5.780	5.790	5.282	10,876,028
2022-07-27	5.830	5.840	5.780	5.800	5.291	9,632,096
2022-07-26	5.810	5.860	5.750	5.850	5.337	9,433,134
2022-07-25	5.870	5.970	5.810	5.810	5.300	13,106,222
2022-07-22	5.900	5.920	5.810	5.870	5.355	15,554,114
2022-07-21	5.930	5.940	5.880	5.890	5.373	10,404,841
2022-07-20	5.920	5.970	5.890	5.930	5.410	13,636,750
2022-07-19	5.850	5.920	5.820	5.900	5.383	17,042,708
2022-07-18	5.700	5.840	5.700	5.830	5.319	15,533,657
2022-07-15	5.790	5.810	5.680	5.680	5.182	16,090,201
2022-07-14	5.870	5.880	5.770	5.790	5.282	15,035,113
2022-07-13	5.870	5.890	5.830	5.860	5.346	11,891,500
2022-07-12	5.890	5.950	5.830	5.850	5.337	13,310,733
2022-07-11	5.980	5.980	5.810	5.890	5.373	19,500,111
2022-07-08	6.040	6.080	5.990	6.000	5.474	16,320,551
2022-07-07	6.060	6.080	5.990	6.010	5.483	19,395,533
2022-07-06	6.200	6.210	6.010	6.060	5.529	25,509,384
2022-07-05	6.250	6.310	6.150	6.220	5.675	17,515,772
2022-07-04	6.300	6.330	6.170	6.240	5.693	22,585,310
2022-07-01	6.440	6.440	6.270	6.290	5.738	19,458,528
2022-06-30	6.500	6.550	6.420	6.430	5.866	17,226,478
2022-06-29	6.590	6.600	6.350	6.350	5.793	18,857,293
2022-06-28	6.440	6.650	6.380	6.500	5.930	26,396,592
2022-06-27	6.150	6.500	6.120	6.460	5.893	40,092,588
2022-06-24	6.230	6.240	6.150	6.190	5.556	11,095,857
2022-06-23	6.100	6.200	6.060	6.190	5.556	12,177,561
2022-06-22	6.240	6.270	6.090	6.100	5.475	13,404,327
2022-06-21	6.250	6.320	6.170	6.230	5.592	13,426,180
2022-06-20	6.330	6.350	6.250	6.270	5.628	14,721,718
2022-06-17	6.400	6.410	6.240	6.320	5.673	17,521,399
2022-06-16	6.400	6.480	6.330	6.360	5.709	22,942,217
2022-06-15	6.370	6.450	6.290	6.310	5.664	29,369,006
2022-06-14	6.120	6.320	5.980	6.280	5.637	25,729,906
2022-06-13	6.260	6.350	6.170	6.210	5.574	15,980,570
2022-06-10	6.240	6.330	6.170	6.310	5.664	13,813,833
2022-06-09	6.360	6.360	6.170	6.260	5.619	21,152,699
2022-06-08	6.400	6.540	6.260	6.380	5.726	25,586,797
2022-06-07	6.330	6.440	6.240	6.340	5.691	17,698,261
2022-06-06	6.260	6.350	6.190	6.330	5.682	20,063,726
2022-06-02	6.230	6.280	6.180	6.260	5.619	14,010,285
2022-06-01	6.320	6.380	6.200	6.270	5.628	11,759,910
2022-05-31	6.210	6.350	6.210	6.320	5.673	15,228,797
2022-05-30	6.220	6.280	6.190	6.230	5.592	11,839,735
2022-05-27	6.340	6.340	6.140	6.210	5.574	12,685,876
2022-05-26	6.210	6.320	6.080	6.290	5.646	18,423,922
2022-05-25	5.990	6.280	5.970	6.220	5.583	19,744,360
2022-05-24	6.330	6.370	5.990	5.990	5.376	22,545,673
2022-05-23	6.300	6.420	6.240	6.340	5.691	17,104,957
2022-05-20	6.110	6.360	6.090	6.270	5.628	27,549,930
2022-05-19	6.050	6.090	6.010	6.080	5.457	14,312,461
2022-05-18	6.130	6.180	6.070	6.130	5.502	15,125,874
2022-05-17	6.080	6.130	5.970	6.130	5.502	17,886,900
2022-05-16	6.100	6.190	6.060	6.110	5.484	17,880,281
2022-05-13	6.140	6.160	6.050	6.080	5.457	16,552,773
2022-05-12	6.040	6.190	6.010	6.090	5.466	22,807,347

← NewerPage 18 of 21 · 1,212 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.