Zhejiang Transfar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.480 | 4.480 | 4.270 | 4.290 | 4.088 | 46,630,654 |
| 2024-10-28 | 4.280 | 4.530 | 4.260 | 4.510 | 4.298 | 44,163,986 |
| 2024-10-25 | 4.190 | 4.320 | 4.190 | 4.300 | 4.098 | 27,919,256 |
| 2024-10-24 | 4.220 | 4.260 | 4.180 | 4.200 | 4.003 | 20,124,475 |
| 2024-10-23 | 4.230 | 4.270 | 4.200 | 4.240 | 4.041 | 28,580,800 |
| 2024-10-22 | 4.160 | 4.220 | 4.150 | 4.220 | 4.022 | 24,259,900 |
| 2024-10-21 | 4.240 | 4.250 | 4.160 | 4.180 | 3.984 | 35,381,778 |
| 2024-10-18 | 4.110 | 4.250 | 4.070 | 4.200 | 4.003 | 33,086,226 |
| 2024-10-17 | 4.160 | 4.220 | 4.120 | 4.120 | 3.926 | 27,706,500 |
| 2024-10-16 | 4.080 | 4.190 | 4.070 | 4.140 | 3.946 | 19,880,400 |
| 2024-10-15 | 4.190 | 4.220 | 4.110 | 4.120 | 3.926 | 23,805,745 |
| 2024-10-14 | 4.200 | 4.250 | 4.100 | 4.210 | 4.012 | 28,618,344 |
| 2024-10-11 | 4.380 | 4.380 | 4.120 | 4.160 | 3.965 | 30,378,200 |
| 2024-10-10 | 4.410 | 4.520 | 4.290 | 4.330 | 4.127 | 31,934,003 |
| 2024-10-09 | 4.580 | 4.610 | 4.320 | 4.340 | 4.136 | 50,975,949 |
| 2024-10-08 | 4.930 | 4.930 | 4.510 | 4.710 | 4.489 | 71,798,479 |
| 2024-09-30 | 4.270 | 4.500 | 4.260 | 4.480 | 4.270 | 57,269,270 |
| 2024-09-27 | 4.060 | 4.180 | 4.050 | 4.140 | 3.946 | 31,824,237 |
| 2024-09-26 | 3.850 | 4.020 | 3.840 | 4.010 | 3.822 | 27,945,371 |
| 2024-09-25 | 3.780 | 3.960 | 3.780 | 3.850 | 3.669 | 24,859,401 |
| 2024-09-24 | 3.620 | 3.750 | 3.600 | 3.750 | 3.574 | 23,113,154 |
| 2024-09-23 | 3.580 | 3.610 | 3.570 | 3.590 | 3.421 | 7,806,650 |
| 2024-09-20 | 3.600 | 3.610 | 3.560 | 3.590 | 3.421 | 11,542,600 |
| 2024-09-19 | 3.490 | 3.620 | 3.490 | 3.590 | 3.421 | 14,479,700 |
| 2024-09-18 | 3.520 | 3.520 | 3.410 | 3.480 | 3.317 | 10,620,600 |
| 2024-09-13 | 3.520 | 3.540 | 3.490 | 3.500 | 3.336 | 7,024,600 |
| 2024-09-12 | 3.510 | 3.570 | 3.500 | 3.510 | 3.345 | 8,689,100 |
| 2024-09-11 | 3.500 | 3.540 | 3.480 | 3.520 | 3.355 | 9,535,300 |
| 2024-09-10 | 3.580 | 3.610 | 3.490 | 3.530 | 3.364 | 14,351,003 |
| 2024-09-09 | 3.630 | 3.640 | 3.560 | 3.580 | 3.412 | 9,631,100 |
| 2024-09-06 | 3.680 | 3.690 | 3.610 | 3.610 | 3.440 | 9,222,100 |
| 2024-09-05 | 3.650 | 3.700 | 3.650 | 3.690 | 3.517 | 6,849,400 |
| 2024-09-04 | 3.640 | 3.690 | 3.630 | 3.640 | 3.469 | 6,958,800 |
| 2024-09-03 | 3.670 | 3.710 | 3.630 | 3.660 | 3.488 | 9,688,500 |
| 2024-09-02 | 3.720 | 3.750 | 3.650 | 3.660 | 3.488 | 9,796,101 |
| 2024-08-30 | 3.630 | 3.780 | 3.620 | 3.720 | 3.545 | 12,966,001 |
| 2024-08-29 | 3.580 | 3.660 | 3.580 | 3.630 | 3.459 | 9,976,701 |
| 2024-08-28 | 3.590 | 3.660 | 3.560 | 3.620 | 3.450 | 9,697,100 |
| 2024-08-27 | 3.670 | 3.680 | 3.580 | 3.600 | 3.431 | 14,620,000 |
| 2024-08-26 | 3.670 | 3.730 | 3.660 | 3.700 | 3.526 | 7,203,900 |
| 2024-08-23 | 3.680 | 3.710 | 3.650 | 3.670 | 3.498 | 9,136,255 |
| 2024-08-22 | 3.740 | 3.750 | 3.680 | 3.680 | 3.507 | 7,302,600 |
| 2024-08-21 | 3.750 | 3.770 | 3.720 | 3.730 | 3.555 | 6,601,290 |
| 2024-08-20 | 3.840 | 3.840 | 3.740 | 3.760 | 3.583 | 9,730,961 |
| 2024-08-19 | 3.820 | 3.870 | 3.810 | 3.830 | 3.650 | 7,073,741 |
| 2024-08-16 | 3.880 | 3.900 | 3.820 | 3.820 | 3.641 | 8,776,550 |
| 2024-08-15 | 3.840 | 3.930 | 3.830 | 3.880 | 3.698 | 10,127,500 |
| 2024-08-14 | 3.890 | 3.890 | 3.840 | 3.840 | 3.660 | 6,475,602 |
| 2024-08-13 | 3.850 | 3.900 | 3.840 | 3.890 | 3.707 | 7,240,468 |
| 2024-08-12 | 3.870 | 3.890 | 3.840 | 3.860 | 3.679 | 7,799,500 |
| 2024-08-09 | 3.900 | 3.930 | 3.870 | 3.870 | 3.688 | 8,686,700 |
| 2024-08-08 | 3.840 | 3.900 | 3.830 | 3.900 | 3.717 | 10,045,400 |
| 2024-08-07 | 3.860 | 3.890 | 3.830 | 3.850 | 3.669 | 7,845,697 |
| 2024-08-06 | 3.870 | 3.920 | 3.830 | 3.880 | 3.698 | 9,273,200 |
| 2024-08-05 | 3.850 | 3.920 | 3.830 | 3.840 | 3.660 | 12,182,736 |
| 2024-08-02 | 3.880 | 3.930 | 3.860 | 3.870 | 3.688 | 10,007,400 |
| 2024-08-01 | 3.900 | 3.950 | 3.870 | 3.900 | 3.717 | 11,131,200 |
| 2024-07-31 | 3.770 | 3.920 | 3.770 | 3.900 | 3.717 | 16,136,272 |
| 2024-07-30 | 3.750 | 3.790 | 3.730 | 3.780 | 3.602 | 10,256,103 |
| 2024-07-29 | 3.770 | 3.820 | 3.730 | 3.760 | 3.583 | 10,057,385 |
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.