Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.350	10.490	10.150	10.430	10.417	16,756,070
2024-07-25	10.540	10.650	10.100	10.300	10.287	21,178,289
2024-07-24	11.120	11.470	10.480	10.540	10.527	37,958,727
2024-07-23	12.490	12.500	11.060	11.880	11.865	44,873,039
2024-07-22	10.060	10.980	10.020	10.420	10.407	14,471,600
2024-07-19	9.420	9.910	9.370	9.880	9.868	5,382,992
2024-07-18	9.530	9.700	9.230	9.450	9.438	5,548,920
2024-07-17	10.100	10.130	9.690	9.720	9.708	4,857,700
2024-07-16	10.020	10.170	9.900	10.100	10.087	3,829,060
2024-07-15	10.350	10.470	10.030	10.070	10.057	4,618,400
2024-07-12	10.600	10.750	10.460	10.460	10.447	3,153,100
2024-07-11	10.420	10.690	10.420	10.640	10.627	4,553,300
2024-07-10	10.490	10.500	10.220	10.240	10.227	3,693,400
2024-07-09	10.100	10.480	9.960	10.450	10.437	4,882,290
2024-07-08	10.500	10.550	10.080	10.120	10.107	4,014,100
2024-07-05	10.300	10.670	10.150	10.600	10.587	5,199,400
2024-07-04	10.740	10.830	10.260	10.290	10.277	4,109,310
2024-07-03	11.010	11.030	10.660	10.680	10.667	4,523,750
2024-07-02	10.730	11.150	10.710	11.010	10.996	6,443,800
2024-07-01	10.600	10.810	10.390	10.720	10.707	6,365,940
2024-06-28	10.850	11.090	10.700	10.820	10.807	6,338,300
2024-06-27	10.900	11.320	10.750	10.840	10.827	9,114,250
2024-06-26	10.270	10.930	10.120	10.900	10.886	6,577,690
2024-06-25	10.550	10.590	10.130	10.260	10.247	5,312,400
2024-06-24	10.940	11.010	10.400	10.450	10.437	8,098,580
2024-06-21	10.860	11.320	10.640	11.070	11.056	10,376,000
2024-06-20	11.190	12.190	11.100	11.100	11.086	16,851,699
2024-06-19	11.420	11.650	11.260	11.300	11.286	9,027,600
2024-06-18	11.010	11.370	11.010	11.250	11.236	9,706,000
2024-06-17	11.290	11.630	10.690	11.100	11.086	12,785,540
2024-06-14	10.760	10.920	10.580	10.900	10.886	3,742,210
2024-06-13	10.910	11.090	10.700	10.760	10.747	4,226,881
2024-06-12	10.580	10.900	10.460	10.860	10.847	4,729,390
2024-06-11	10.360	10.620	10.100	10.590	10.577	5,471,400
2024-06-07	10.290	10.580	10.160	10.400	10.387	6,360,900
2024-06-06	10.900	11.190	9.980	10.180	10.167	10,069,250
2024-06-05	11.100	11.170	10.820	10.900	10.886	5,473,000
2024-06-04	11.880	12.000	11.090	11.170	11.156	7,575,900
2024-06-03	12.120	12.280	11.850	11.920	11.905	4,048,900
2024-05-31	11.990	12.250	11.900	12.190	12.175	4,098,600
2024-05-30	12.020	12.130	11.830	11.960	11.945	3,322,100
2024-05-29	12.200	12.340	12.010	12.120	12.105	3,903,450
2024-05-28	12.140	12.350	11.960	12.100	12.085	2,852,120
2024-05-27	12.060	12.400	11.930	12.280	12.265	4,708,232
2024-05-24	12.640	12.990	12.260	12.330	12.315	7,047,900
2024-05-23	13.030	13.500	12.620	12.700	12.684	10,180,000
2024-05-22	12.300	12.960	12.300	12.910	12.894	6,443,820
2024-05-21	12.530	12.700	12.370	12.450	12.435	3,127,300
2024-05-20	12.780	12.840	12.530	12.630	12.614	4,191,199
2024-05-17	12.690	12.870	12.490	12.800	12.784	4,244,800
2024-05-16	12.360	12.720	12.310	12.560	12.544	5,042,819
2024-05-15	12.270	12.410	12.090	12.180	12.165	2,576,699
2024-05-14	12.120	12.420	12.120	12.280	12.265	2,903,950
2024-05-13	12.610	12.610	12.050	12.120	12.105	4,447,650
2024-05-10	13.000	13.030	12.550	12.600	12.584	4,420,100
2024-05-09	12.870	13.120	12.850	13.020	13.004	3,561,300
2024-05-08	13.090	13.260	12.820	12.880	12.864	5,160,720
2024-05-07	12.960	13.190	12.760	13.110	13.094	6,141,880
2024-05-06	13.400	13.640	12.810	12.970	12.954	10,607,540
2024-04-30	13.500	13.660	13.300	13.420	13.403	8,357,250

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-28	0.0130 CNY
2023-08-29	0.0426 CNY
2022-08-31	0.0880 CNY
2021-08-27	0.1770 CNY
2019-06-21	0.0590 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.