Zhejiang Transfar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.070	8.360	8.060	8.220	7.378	15,880,931
2022-02-08	8.000	8.100	7.860	8.060	7.234	12,617,877
2022-02-07	7.800	8.080	7.760	7.950	7.136	15,370,684
2022-01-28	7.960	7.960	7.560	7.690	6.902	16,263,301
2022-01-27	7.970	8.060	7.720	7.750	6.956	15,919,218
2022-01-26	7.840	8.080	7.780	8.040	7.216	15,781,957
2022-01-25	8.050	8.100	7.760	7.780	6.983	15,873,103
2022-01-24	8.150	8.150	7.850	8.100	7.270	12,200,886
2022-01-21	8.210	8.300	8.060	8.140	7.306	12,855,896
2022-01-20	8.410	8.410	8.250	8.260	7.414	11,926,300
2022-01-19	8.610	8.700	8.390	8.410	7.548	17,071,420
2022-01-18	8.480	8.660	8.420	8.650	7.764	17,472,364
2022-01-17	8.390	8.500	8.160	8.450	7.584	16,293,447
2022-01-14	8.380	8.460	8.320	8.390	7.531	10,956,174
2022-01-13	8.560	8.610	8.380	8.400	7.540	13,640,952
2022-01-12	8.550	8.720	8.500	8.560	7.683	13,726,304
2022-01-11	8.580	8.870	8.520	8.550	7.674	20,523,711
2022-01-10	8.430	8.580	8.380	8.570	7.692	13,517,149
2022-01-07	8.680	8.820	8.400	8.460	7.593	24,146,983
2022-01-06	8.850	8.850	8.600	8.640	7.755	20,028,304
2022-01-05	8.790	9.030	8.750	8.860	7.952	26,424,371
2022-01-04	8.790	8.820	8.600	8.820	7.916	22,826,890
2021-12-31	8.680	8.740	8.580	8.700	7.809	14,525,034
2021-12-30	8.770	8.820	8.630	8.670	7.782	16,808,085
2021-12-29	8.750	8.930	8.670	8.760	7.863	18,462,186
2021-12-28	8.880	8.900	8.670	8.750	7.854	18,781,669
2021-12-27	8.640	9.150	8.590	8.830	7.925	34,558,325
2021-12-24	8.390	8.710	8.390	8.630	7.746	25,735,017
2021-12-23	8.410	8.450	8.360	8.430	7.566	13,035,710
2021-12-22	8.470	8.480	8.350	8.420	7.557	13,477,485
2021-12-21	8.250	8.430	8.240	8.410	7.548	19,216,583
2021-12-20	8.410	8.520	8.290	8.300	7.450	16,656,545
2021-12-17	8.530	8.650	8.360	8.390	7.531	23,344,842
2021-12-16	8.690	8.750	8.510	8.540	7.665	20,491,830
2021-12-15	8.550	8.870	8.530	8.650	7.764	32,274,781
2021-12-14	8.680	8.750	8.530	8.630	7.746	18,931,161
2021-12-13	8.800	8.950	8.710	8.720	7.827	24,846,071
2021-12-10	8.710	8.820	8.670	8.710	7.818	14,468,830
2021-12-09	8.820	8.850	8.710	8.760	7.863	17,503,706
2021-12-08	8.760	8.880	8.710	8.820	7.916	16,738,391
2021-12-07	8.880	8.950	8.600	8.810	7.908	25,469,424
2021-12-06	9.000	9.120	8.820	8.830	7.925	23,848,238
2021-12-03	8.960	9.130	8.810	8.980	8.060	25,724,724
2021-12-02	9.040	9.050	8.810	8.820	7.916	27,602,566
2021-12-01	9.080	9.160	8.970	9.040	8.114	31,377,252
2021-11-30	9.390	9.390	8.970	9.080	8.150	49,212,405
2021-11-29	9.400	9.650	9.260	9.350	8.392	36,087,842
2021-11-26	9.590	9.700	9.420	9.580	8.599	28,700,645
2021-11-25	9.600	9.750	9.540	9.600	8.617	23,640,967
2021-11-24	9.510	9.820	9.400	9.640	8.652	30,834,790
2021-11-23	9.520	9.660	9.300	9.530	8.554	41,669,054
2021-11-22	9.420	9.680	9.320	9.580	8.599	45,024,927
2021-11-19	9.320	9.660	9.230	9.440	8.473	59,240,126
2021-11-18	8.980	9.390	8.850	9.310	8.356	60,295,061
2021-11-17	8.730	9.000	8.650	8.850	7.943	36,610,680
2021-11-16	8.270	8.850	8.240	8.740	7.845	39,193,597
2021-11-15	8.180	8.360	8.060	8.280	7.432	18,075,119
2021-11-12	8.120	8.220	8.050	8.170	7.333	17,814,849
2021-11-11	8.020	8.160	7.870	8.120	7.288	14,667,340
2021-11-10	8.010	8.120	7.840	8.020	7.198	16,568,731

← NewerPage 20 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.