Zhejiang Transfar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.070	6.230	6.020	6.100	5.475	32,879,385
2022-05-10	5.850	6.110	5.780	6.040	5.421	29,098,850
2022-05-09	5.890	5.970	5.810	5.940	5.332	19,678,291
2022-05-06	5.990	5.990	5.820	5.920	5.314	36,653,669
2022-05-05	6.250	6.270	6.070	6.140	5.511	52,464,641
2022-04-29	6.090	6.410	6.040	6.340	5.691	34,466,126
2022-04-28	6.270	6.360	5.950	6.090	5.466	41,416,584
2022-04-27	5.760	6.120	5.690	6.050	5.430	52,335,918
2022-04-26	5.850	6.020	5.690	5.800	5.206	64,838,655
2022-04-25	5.780	5.820	5.450	5.470	4.910	27,385,956
2022-04-22	5.980	6.000	5.750	5.890	5.287	27,090,002
2022-04-21	6.270	6.300	5.940	5.980	5.367	31,515,158
2022-04-20	6.430	6.520	6.290	6.330	5.682	27,874,999
2022-04-19	6.440	6.620	6.300	6.370	5.717	27,826,111
2022-04-18	6.300	6.530	6.100	6.380	5.726	32,604,629
2022-04-15	6.540	6.640	6.290	6.370	5.717	47,628,164
2022-04-14	6.860	6.950	6.660	6.670	5.987	58,160,449
2022-04-13	6.700	7.330	6.670	6.890	6.184	99,234,668
2022-04-12	6.790	6.840	6.390	6.720	6.032	80,199,903
2022-04-11	6.950	6.950	6.950	6.950	6.238	20,320,414
2022-04-08	6.320	6.410	6.200	6.320	5.673	13,501,486
2022-04-07	6.460	6.560	6.330	6.340	5.691	14,700,321
2022-04-06	6.410	6.500	6.330	6.480	5.816	13,522,599
2022-04-01	6.280	6.480	6.240	6.480	5.816	13,831,174
2022-03-31	6.420	6.470	6.280	6.310	5.664	10,417,348
2022-03-30	6.260	6.480	6.260	6.430	5.771	13,354,486
2022-03-29	6.400	6.400	6.200	6.260	5.619	12,623,898
2022-03-28	6.330	6.480	6.200	6.380	5.726	11,973,505
2022-03-25	6.440	6.520	6.360	6.370	5.717	12,694,134
2022-03-24	6.520	6.520	6.400	6.420	5.762	9,632,400
2022-03-23	6.580	6.600	6.440	6.530	5.861	13,082,419
2022-03-22	6.530	6.660	6.480	6.580	5.906	16,044,497
2022-03-21	6.650	6.690	6.420	6.540	5.870	14,938,828
2022-03-18	6.520	6.680	6.470	6.610	5.933	15,874,300
2022-03-17	6.600	6.690	6.480	6.540	5.870	19,541,653
2022-03-16	6.470	6.610	6.140	6.490	5.825	29,888,082
2022-03-15	6.840	6.860	6.270	6.300	5.655	26,551,447
2022-03-14	7.040	7.160	6.850	6.860	6.157	12,396,307
2022-03-11	6.970	7.130	6.790	7.100	6.373	12,759,417
2022-03-10	7.020	7.140	6.970	7.070	6.346	17,660,070
2022-03-09	7.140	7.180	6.640	6.860	6.157	26,015,632
2022-03-08	7.390	7.400	7.030	7.050	6.328	18,537,874
2022-03-07	7.510	7.580	7.310	7.370	6.615	18,658,427
2022-03-04	7.720	7.730	7.470	7.580	6.804	17,639,950
2022-03-03	7.720	7.840	7.650	7.740	6.947	20,177,239
2022-03-02	7.630	7.740	7.600	7.660	6.875	10,807,283
2022-03-01	7.680	7.730	7.600	7.640	6.857	9,283,000
2022-02-28	7.670	7.710	7.550	7.670	6.884	12,664,722
2022-02-25	7.590	7.760	7.590	7.670	6.884	17,456,071
2022-02-24	7.830	7.830	7.430	7.500	6.732	24,195,936
2022-02-23	7.730	7.890	7.730	7.840	7.037	11,190,691
2022-02-22	7.820	7.860	7.620	7.720	6.929	13,888,496
2022-02-21	7.900	7.940	7.810	7.860	7.055	8,546,201
2022-02-18	7.730	7.950	7.720	7.930	7.118	9,960,409
2022-02-17	7.930	7.950	7.760	7.790	6.992	14,279,946
2022-02-16	7.910	8.110	7.870	7.920	7.109	9,918,399
2022-02-15	7.950	7.950	7.810	7.840	7.037	10,079,155
2022-02-14	8.040	8.100	7.890	7.900	7.091	13,254,717
2022-02-11	8.190	8.270	8.100	8.130	7.297	9,285,046
2022-02-10	8.250	8.290	8.100	8.220	7.378	10,786,421

← NewerPage 19 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.