Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.090	17.350	16.860	16.970	16.949	4,902,660
2023-10-30	16.480	17.170	16.400	17.100	17.079	6,466,389
2023-10-27	16.610	16.730	16.080	16.410	16.390	5,841,000
2023-10-26	16.120	16.760	15.970	16.710	16.689	5,866,000
2023-10-25	15.650	16.350	15.510	16.130	16.110	5,327,600
2023-10-24	15.300	15.950	15.280	15.620	15.601	5,451,600
2023-10-23	16.140	16.220	15.100	15.250	15.231	5,960,600
2023-10-20	16.950	17.280	16.100	16.130	16.110	5,294,761
2023-10-19	17.310	17.510	16.960	16.980	16.959	4,651,961
2023-10-18	17.720	17.820	17.240	17.330	17.308	6,384,400
2023-10-17	17.660	18.090	17.540	18.060	18.038	6,217,120
2023-10-16	18.020	18.040	17.490	17.720	17.698	5,543,540
2023-10-13	17.510	18.200	17.400	18.070	18.048	7,574,100
2023-10-12	17.680	17.980	17.500	17.620	17.598	4,901,000
2023-10-11	17.600	18.000	17.300	17.860	17.838	6,290,600
2023-10-10	17.540	17.660	17.350	17.610	17.588	5,685,200
2023-10-09	16.900	17.470	16.880	17.420	17.398	5,501,400
2023-09-28	16.400	17.150	16.400	17.020	16.999	6,477,050
2023-09-27	16.700	16.800	16.330	16.370	16.350	5,406,100
2023-09-26	16.910	17.130	16.590	16.640	16.619	4,986,000
2023-09-25	17.150	17.340	16.920	17.030	17.009	3,723,000
2023-09-22	16.520	17.300	16.520	17.220	17.199	6,235,336
2023-09-21	16.700	17.070	16.510	16.620	16.599	3,659,100
2023-09-20	16.520	16.980	16.520	16.790	16.769	4,584,300
2023-09-19	16.800	16.900	16.500	16.500	16.479	4,658,666
2023-09-18	17.120	17.300	16.780	16.950	16.929	6,775,300
2023-09-15	18.300	18.440	17.200	17.300	17.278	14,240,150
2023-09-14	18.390	19.600	18.280	18.700	18.677	16,463,520
2023-09-13	19.150	20.140	18.750	18.790	18.767	18,466,770
2023-09-12	18.450	19.300	18.230	18.610	18.587	12,117,370
2023-09-11	18.720	18.740	18.000	18.460	18.437	9,311,816
2023-09-08	18.600	18.970	18.400	18.960	18.936	12,862,790
2023-09-07	18.130	19.490	17.890	19.110	19.086	20,140,070
2023-09-06	18.100	18.310	17.630	18.240	18.217	7,783,082
2023-09-05	18.870	18.880	18.130	18.300	18.277	12,869,030
2023-09-04	18.410	19.050	17.910	19.050	19.026	17,269,520
2023-09-01	18.400	18.490	17.830	18.230	18.207	9,638,491
2023-08-31	18.680	18.770	18.110	18.450	18.427	12,776,810
2023-08-30	18.350	18.900	17.930	18.680	18.657	16,529,590
2023-08-29	16.640	18.380	16.500	18.360	18.337	18,614,859
2023-08-28	18.340	18.490	16.520	16.520	16.457	16,267,530
2023-08-25	18.030	18.770	17.150	17.630	17.563	19,386,881
2023-08-24	19.000	19.680	18.120	18.120	18.051	22,443,391
2023-08-23	17.900	18.110	17.450	17.770	17.702	13,095,190
2023-08-22	16.660	18.290	16.660	17.920	17.852	20,768,320
2023-08-21	15.610	16.550	15.530	16.140	16.078	7,323,400
2023-08-18	17.250	17.250	15.900	15.950	15.889	10,786,180
2023-08-17	16.900	17.570	16.630	17.230	17.164	11,126,770
2023-08-16	17.570	17.770	17.090	17.110	17.045	12,131,930
2023-08-15	16.590	19.460	16.590	17.690	17.622	18,839,029
2023-08-14	16.140	16.580	15.800	16.560	16.497	2,972,272
2023-08-11	16.600	16.600	16.150	16.170	16.108	2,405,650
2023-08-10	16.810	16.870	16.390	16.510	16.447	3,102,895
2023-08-09	17.140	17.280	16.730	16.800	16.736	3,198,700
2023-08-08	17.100	17.400	17.010	17.280	17.214	3,548,200
2023-08-07	16.990	17.270	16.980	17.100	17.035	3,497,200
2023-08-04	16.370	17.100	16.350	16.970	16.905	6,140,480
2023-08-03	16.580	16.660	16.370	16.410	16.347	2,755,900
2023-08-02	16.470	16.610	16.340	16.500	16.437	2,408,550
2023-08-01	16.470	16.530	16.300	16.370	16.307	2,119,800

← NewerPage 13 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.