Zhefu Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.300 | 4.700 | 4.000 | 4.000 | 3.949 | 654,000,150 |
| 2025-07-24 | 4.920 | 4.920 | 4.260 | 4.290 | 4.235 | 754,584,233 |
| 2025-07-23 | 4.470 | 4.470 | 4.120 | 4.470 | 4.413 | 301,207,693 |
| 2025-07-22 | 3.970 | 4.060 | 3.680 | 4.060 | 4.008 | 370,664,936 |
| 2025-07-21 | 3.590 | 3.690 | 3.590 | 3.690 | 3.643 | 124,489,181 |
| 2025-07-18 | 3.240 | 3.350 | 3.230 | 3.350 | 3.307 | 67,607,993 |
| 2025-07-17 | 3.220 | 3.250 | 3.220 | 3.240 | 3.198 | 29,758,540 |
| 2025-07-16 | 3.260 | 3.270 | 3.210 | 3.220 | 3.179 | 42,890,380 |
| 2025-07-15 | 3.320 | 3.360 | 3.240 | 3.260 | 3.218 | 51,925,795 |
| 2025-07-14 | 3.250 | 3.320 | 3.230 | 3.310 | 3.268 | 57,102,440 |
| 2025-07-11 | 3.230 | 3.250 | 3.210 | 3.240 | 3.198 | 37,363,061 |
| 2025-07-10 | 3.200 | 3.230 | 3.180 | 3.230 | 3.189 | 32,297,670 |
| 2025-07-09 | 3.180 | 3.210 | 3.170 | 3.200 | 3.159 | 37,645,441 |
| 2025-07-08 | 3.170 | 3.180 | 3.130 | 3.170 | 3.129 | 40,276,430 |
| 2025-07-07 | 3.140 | 3.170 | 3.120 | 3.170 | 3.129 | 29,431,943 |
| 2025-07-04 | 3.130 | 3.160 | 3.110 | 3.130 | 3.090 | 43,591,067 |
| 2025-07-03 | 3.130 | 3.140 | 3.120 | 3.130 | 3.090 | 35,238,092 |
| 2025-07-02 | 3.110 | 3.130 | 3.090 | 3.130 | 3.090 | 46,457,617 |
| 2025-07-01 | 3.080 | 3.110 | 3.060 | 3.100 | 3.060 | 48,094,437 |
| 2025-06-30 | 3.090 | 3.110 | 3.070 | 3.080 | 3.040 | 46,605,150 |
| 2025-06-27 | 3.080 | 3.130 | 3.070 | 3.080 | 3.040 | 55,553,850 |
| 2025-06-26 | 3.090 | 3.100 | 3.060 | 3.070 | 3.031 | 50,221,300 |
| 2025-06-25 | 3.070 | 3.090 | 3.050 | 3.080 | 3.040 | 42,860,760 |
| 2025-06-24 | 3.050 | 3.070 | 3.040 | 3.070 | 3.031 | 32,936,203 |
| 2025-06-23 | 3.020 | 3.050 | 3.010 | 3.040 | 3.001 | 33,436,106 |
| 2025-06-20 | 3.040 | 3.060 | 3.030 | 3.030 | 2.991 | 23,313,729 |
| 2025-06-19 | 3.070 | 3.080 | 3.030 | 3.040 | 3.001 | 24,864,400 |
| 2025-06-18 | 3.090 | 3.100 | 3.050 | 3.070 | 3.031 | 25,575,334 |
| 2025-06-17 | 3.110 | 3.130 | 3.080 | 3.130 | 3.040 | 31,491,734 |
| 2025-06-16 | 3.110 | 3.130 | 3.090 | 3.110 | 3.021 | 37,706,853 |
| 2025-06-13 | 3.150 | 3.160 | 3.110 | 3.120 | 3.031 | 37,458,744 |
| 2025-06-12 | 3.170 | 3.170 | 3.140 | 3.150 | 3.060 | 29,485,239 |
| 2025-06-11 | 3.160 | 3.190 | 3.160 | 3.170 | 3.079 | 33,444,014 |
| 2025-06-10 | 3.200 | 3.200 | 3.140 | 3.160 | 3.070 | 35,851,630 |
| 2025-06-09 | 3.200 | 3.210 | 3.190 | 3.190 | 3.099 | 27,681,510 |
| 2025-06-06 | 3.210 | 3.210 | 3.180 | 3.190 | 3.099 | 22,806,450 |
| 2025-06-05 | 3.220 | 3.230 | 3.190 | 3.200 | 3.108 | 29,202,322 |
| 2025-06-04 | 3.220 | 3.240 | 3.200 | 3.210 | 3.118 | 28,185,632 |
| 2025-06-03 | 3.240 | 3.240 | 3.190 | 3.220 | 3.128 | 37,744,665 |
| 2025-05-30 | 3.290 | 3.300 | 3.250 | 3.250 | 3.157 | 27,951,443 |
| 2025-05-29 | 3.300 | 3.320 | 3.280 | 3.290 | 3.196 | 31,711,983 |
| 2025-05-28 | 3.280 | 3.330 | 3.270 | 3.300 | 3.206 | 35,588,125 |
| 2025-05-27 | 3.280 | 3.300 | 3.250 | 3.270 | 3.176 | 21,070,542 |
| 2025-05-26 | 3.270 | 3.310 | 3.260 | 3.270 | 3.176 | 25,553,593 |
| 2025-05-23 | 3.300 | 3.310 | 3.260 | 3.270 | 3.176 | 26,326,760 |
| 2025-05-22 | 3.330 | 3.340 | 3.300 | 3.310 | 3.215 | 24,636,820 |
| 2025-05-21 | 3.330 | 3.350 | 3.320 | 3.340 | 3.244 | 20,257,335 |
| 2025-05-20 | 3.300 | 3.340 | 3.290 | 3.330 | 3.235 | 25,951,130 |
| 2025-05-19 | 3.280 | 3.310 | 3.260 | 3.300 | 3.206 | 24,728,661 |
| 2025-05-16 | 3.270 | 3.310 | 3.270 | 3.280 | 3.186 | 19,926,995 |
| 2025-05-15 | 3.290 | 3.310 | 3.270 | 3.280 | 3.186 | 18,304,045 |
| 2025-05-14 | 3.300 | 3.310 | 3.260 | 3.290 | 3.196 | 28,022,125 |
| 2025-05-13 | 3.320 | 3.330 | 3.280 | 3.310 | 3.215 | 29,573,781 |
| 2025-05-12 | 3.310 | 3.310 | 3.260 | 3.300 | 3.206 | 28,709,865 |
| 2025-05-09 | 3.260 | 3.310 | 3.250 | 3.290 | 3.196 | 35,515,262 |
| 2025-05-08 | 3.270 | 3.290 | 3.250 | 3.260 | 3.167 | 25,633,500 |
| 2025-05-07 | 3.280 | 3.310 | 3.230 | 3.280 | 3.186 | 31,678,887 |
| 2025-05-06 | 3.170 | 3.270 | 3.160 | 3.270 | 3.176 | 49,384,350 |
| 2025-04-30 | 3.190 | 3.200 | 3.140 | 3.150 | 3.060 | 29,374,590 |
| 2025-04-29 | 3.120 | 3.190 | 3.120 | 3.180 | 3.089 | 42,936,280 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0600 CNY |
| 2025-06-18 | 0.0500 CNY |
| 2024-06-18 | 0.0500 CNY |
| 2023-06-13 | 0.0600 CNY |
| 2022-06-13 | 0.0800 CNY |
| 2021-06-17 | 0.0400 CNY |
| 2020-11-13 | 0.0100 CNY |
| 2019-07-10 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.