Zhefu Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.050 | 4.200 | 3.980 | 4.190 | 4.190 | 65,784,381 |
| 2026-10-22 | 4.190 | 4.210 | 4.080 | 4.080 | 4.080 | 51,108,990 |
| 2026-10-21 | 4.230 | 4.260 | 4.150 | 4.170 | 4.170 | 41,511,905 |
| 2026-10-20 | 4.240 | 4.270 | 4.170 | 4.220 | 4.220 | 54,418,599 |
| 2026-10-19 | 4.240 | 4.290 | 4.210 | 4.280 | 4.280 | 42,487,001 |
| 2026-10-16 | 4.320 | 4.390 | 4.230 | 4.270 | 4.270 | 55,116,030 |
| 2026-10-15 | 4.430 | 4.430 | 4.240 | 4.270 | 4.270 | 85,287,203 |
| 2026-10-14 | 4.600 | 4.610 | 4.510 | 4.510 | 4.510 | 50,494,543 |
| 2026-10-13 | 4.600 | 4.670 | 4.510 | 4.590 | 4.590 | 61,230,844 |
| 2026-10-12 | 4.780 | 4.810 | 4.620 | 4.650 | 4.650 | 77,087,391 |
| 2026-10-09 | 4.820 | 4.860 | 4.680 | 4.800 | 4.800 | 78,046,867 |
| 2026-10-08 | 4.640 | 4.900 | 4.620 | 4.860 | 4.860 | 122,211,180 |
| 2026-09-30 | 4.550 | 4.650 | 4.530 | 4.630 | 4.630 | 48,373,922 |
| 2026-09-29 | 4.530 | 4.560 | 4.510 | 4.540 | 4.540 | 48,176,609 |
| 2026-09-28 | 4.600 | 4.600 | 4.480 | 4.530 | 4.530 | 57,377,430 |
| 2026-09-24 | 4.770 | 4.800 | 4.580 | 4.590 | 4.590 | 79,720,695 |
| 2026-09-23 | 4.990 | 5.010 | 4.790 | 4.790 | 4.790 | 71,699,953 |
Page 1 of 1 · 17 trading days
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.