Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.790	15.250	14.660	15.080	15.061	5,220,500
2024-01-23	14.900	15.200	14.500	14.590	14.572	5,165,300
2024-01-22	15.770	16.150	14.790	14.990	14.971	5,945,613
2024-01-19	15.680	16.070	15.500	15.800	15.780	5,445,040
2024-01-18	15.780	15.960	15.190	15.860	15.840	5,896,500
2024-01-17	16.460	16.460	15.900	15.940	15.920	4,472,620
2024-01-16	16.640	16.980	15.910	16.380	16.360	9,635,162
2024-01-15	17.460	17.460	16.620	16.820	16.799	9,136,380
2024-01-12	17.900	18.060	17.600	17.640	17.618	9,323,317
2024-01-11	17.290	18.180	17.240	18.160	18.137	14,785,360
2024-01-10	17.740	17.820	16.900	17.130	17.109	10,687,240
2024-01-09	17.890	18.240	17.210	17.770	17.748	14,262,790
2024-01-08	17.000	18.470	16.480	17.590	17.568	15,977,420
2024-01-05	17.870	17.910	16.900	17.030	17.009	9,776,623
2024-01-04	17.580	17.970	17.370	17.970	17.948	9,637,420
2024-01-03	17.510	17.630	17.200	17.400	17.378	4,114,500
2024-01-02	17.690	17.880	17.540	17.580	17.558	4,076,200
2023-12-29	17.200	17.780	17.110	17.710	17.688	5,778,950
2023-12-28	17.080	17.450	16.810	17.280	17.259	6,960,280
2023-12-27	16.800	17.300	16.800	17.250	17.229	5,111,581
2023-12-26	16.980	17.000	16.580	16.730	16.709	4,351,020
2023-12-25	16.900	17.250	16.790	16.980	16.959	3,889,860
2023-12-22	17.610	17.890	16.910	16.950	16.929	8,588,300
2023-12-21	17.500	17.860	17.310	17.660	17.638	6,620,200
2023-12-20	17.840	18.100	17.450	17.680	17.658	7,808,865
2023-12-19	17.420	18.020	17.390	17.880	17.858	8,513,600
2023-12-18	17.650	17.780	17.250	17.320	17.298	5,827,700
2023-12-15	18.030	18.130	17.500	17.690	17.668	8,132,400
2023-12-14	18.370	18.660	17.930	18.020	17.998	12,232,500
2023-12-13	19.100	19.160	18.450	18.460	18.437	15,313,250
2023-12-12	18.960	19.350	18.720	19.220	19.196	18,375,510
2023-12-11	18.690	19.240	18.520	18.960	18.936	17,162,721
2023-12-08	19.020	19.380	18.620	18.730	18.707	23,129,000
2023-12-07	18.520	20.390	18.430	19.370	19.346	35,645,000
2023-12-06	20.000	20.000	18.750	19.060	19.036	41,652,781
2023-12-05	21.120	21.120	20.510	21.120	21.094	23,949,711
2023-12-04	17.750	17.900	17.600	17.600	17.578	3,867,450
2023-12-01	17.470	17.760	17.260	17.700	17.678	4,093,564
2023-11-30	17.380	17.630	17.190	17.460	17.438	3,945,184
2023-11-29	17.630	17.720	17.380	17.430	17.408	2,644,900
2023-11-28	17.630	17.900	17.380	17.670	17.648	3,570,139
2023-11-27	17.370	17.840	17.280	17.580	17.558	3,733,060
2023-11-24	18.080	18.080	17.430	17.470	17.448	3,142,489
2023-11-23	17.590	17.910	17.400	17.900	17.878	3,505,100
2023-11-22	17.670	18.020	17.570	17.570	17.548	4,182,800
2023-11-21	18.130	18.260	17.770	17.870	17.848	5,331,750
2023-11-20	18.040	18.310	17.890	18.170	18.147	4,523,040
2023-11-17	17.800	17.980	17.750	17.930	17.908	3,203,600
2023-11-16	17.940	18.070	17.790	17.860	17.838	3,233,400
2023-11-15	18.090	18.320	17.880	17.980	17.958	5,277,500
2023-11-14	17.720	18.000	17.570	17.960	17.938	4,957,550
2023-11-13	17.320	17.740	17.280	17.700	17.678	5,394,050
2023-11-10	17.440	17.500	17.150	17.190	17.169	6,295,800
2023-11-09	17.460	17.800	17.280	17.800	17.778	5,849,700
2023-11-08	17.700	17.700	17.280	17.500	17.478	4,740,700
2023-11-07	17.480	17.600	17.140	17.590	17.568	5,426,730
2023-11-06	16.660	17.260	16.620	17.250	17.229	4,843,390
2023-11-03	16.550	16.750	16.370	16.610	16.589	3,298,400
2023-11-02	16.780	16.890	16.290	16.370	16.350	3,134,860
2023-11-01	16.910	17.190	16.590	16.680	16.659	4,364,300

← NewerPage 12 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.