Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.780	14.050	13.530	13.750	13.733	11,570,740
2024-04-26	13.530	14.040	13.530	13.940	13.923	5,062,300
2024-04-25	13.460	13.620	13.370	13.530	13.513	3,761,100
2024-04-24	13.110	13.650	13.110	13.650	13.633	5,482,170
2024-04-23	12.800	13.050	12.630	12.950	12.934	3,940,340
2024-04-22	12.500	12.780	12.130	12.590	12.574	3,458,150
2024-04-19	12.900	13.080	12.600	12.700	12.684	4,365,800
2024-04-18	13.100	13.270	12.740	12.970	12.954	4,744,540
2024-04-17	12.180	13.100	12.180	13.100	13.084	5,333,610
2024-04-16	12.890	13.000	11.690	11.810	11.795	6,365,600
2024-04-15	13.690	13.840	12.680	12.900	12.884	5,797,800
2024-04-12	14.040	14.260	13.670	13.760	13.743	3,834,700
2024-04-11	14.200	14.350	13.840	13.940	13.923	3,662,290
2024-04-10	14.480	14.500	13.770	13.870	13.853	3,067,720
2024-04-09	14.350	14.600	14.240	14.350	14.332	2,878,000
2024-04-08	14.600	14.750	14.220	14.250	14.232	3,563,707
2024-04-03	15.130	15.130	14.610	14.780	14.762	3,890,950
2024-04-02	15.450	15.580	15.110	15.240	15.221	3,568,400
2024-04-01	15.550	15.700	15.390	15.600	15.581	4,299,360
2024-03-29	15.290	15.450	14.810	15.450	15.431	5,288,250
2024-03-28	14.360	15.410	14.360	15.200	15.181	6,583,460
2024-03-27	15.470	15.490	14.400	14.420	14.402	6,681,600
2024-03-26	15.520	15.870	15.100	15.480	15.461	7,107,850
2024-03-25	16.170	16.490	15.550	15.700	15.680	7,620,100
2024-03-22	16.350	16.600	15.900	16.280	16.260	8,422,560
2024-03-21	16.450	16.640	16.260	16.430	16.410	7,009,697
2024-03-20	16.500	16.700	16.240	16.490	16.469	9,575,378
2024-03-19	17.310	17.330	16.500	16.590	16.569	13,463,750
2024-03-18	16.380	17.080	16.350	17.080	17.059	14,230,600
2024-03-15	16.320	16.780	16.100	16.640	16.619	14,198,210
2024-03-14	15.850	17.080	15.740	16.800	16.779	22,362,051
2024-03-13	15.800	17.880	15.790	16.190	16.170	22,647,320
2024-03-12	15.310	15.600	15.140	15.420	15.401	7,741,457
2024-03-11	15.020	15.350	14.970	15.350	15.331	7,358,760
2024-03-08	14.910	15.470	14.690	15.460	15.441	9,154,200
2024-03-07	15.400	15.500	14.670	14.760	14.742	7,793,670
2024-03-06	14.980	15.550	14.900	15.310	15.291	8,799,700
2024-03-05	15.000	15.490	14.830	15.000	14.981	10,798,400
2024-03-04	15.800	15.800	15.120	15.570	15.551	11,138,510
2024-03-01	15.000	15.990	14.700	15.620	15.601	13,970,700
2024-02-29	14.020	15.070	14.020	15.020	15.001	11,097,800
2024-02-28	15.920	15.970	14.080	14.300	14.282	18,919,189
2024-02-27	15.420	16.060	15.140	16.060	16.040	20,522,590
2024-02-26	15.010	16.200	14.850	15.500	15.481	30,014,619
2024-02-23	14.430	16.200	14.410	16.200	16.180	28,523,039
2024-02-22	12.960	13.740	12.960	13.500	13.483	9,858,966
2024-02-21	12.460	13.380	12.340	12.830	12.814	8,581,008
2024-02-20	12.370	12.740	12.180	12.630	12.614	6,916,219
2024-02-19	11.900	12.680	11.900	12.540	12.524	10,173,270
2024-02-08	10.190	11.440	10.030	11.380	11.366	8,711,078
2024-02-07	10.240	10.760	9.900	10.020	10.008	8,244,748
2024-02-06	9.990	10.710	8.790	10.200	10.187	9,500,950
2024-02-05	12.010	12.010	9.890	10.170	10.157	11,751,400
2024-02-02	12.950	13.240	11.710	12.030	12.015	5,533,600
2024-02-01	12.780	13.080	12.380	12.810	12.794	4,603,700
2024-01-31	13.340	13.650	12.700	12.790	12.774	5,716,100
2024-01-30	14.390	14.450	13.570	13.650	13.633	5,103,500
2024-01-29	15.250	15.450	14.510	14.510	14.492	4,420,400
2024-01-26	15.480	15.700	15.220	15.240	15.221	5,357,200
2024-01-25	15.090	15.650	14.890	15.510	15.491	5,948,950

← NewerPage 11 of 21 · 1,218 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.