Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	16.300	16.620	16.110	16.470	16.407	2,888,480
2023-07-28	16.330	16.410	16.160	16.300	16.238	2,946,320
2023-07-27	16.480	16.680	16.250	16.320	16.258	3,142,650
2023-07-26	17.100	17.100	16.470	16.560	16.497	5,073,000
2023-07-25	17.480	17.500	16.900	17.150	17.084	6,128,850
2023-07-24	16.570	17.490	16.400	17.480	17.413	6,085,780
2023-07-21	16.680	16.970	16.550	16.620	16.556	2,839,905
2023-07-20	17.350	17.350	16.730	16.800	16.736	3,332,700
2023-07-19	17.290	17.320	17.060	17.160	17.094	2,975,300
2023-07-18	17.590	17.590	17.180	17.240	17.174	3,764,200
2023-07-17	17.450	17.810	17.350	17.450	17.383	4,374,020
2023-07-14	17.120	17.740	17.110	17.540	17.473	5,350,020
2023-07-13	16.880	17.170	16.610	17.070	17.005	4,728,650
2023-07-12	17.380	17.430	16.700	16.810	16.746	5,829,260
2023-07-11	17.390	17.470	17.140	17.390	17.324	3,989,120
2023-07-10	18.080	18.120	17.040	17.270	17.204	6,988,960
2023-07-07	18.330	18.360	17.620	17.940	17.871	6,217,080
2023-07-06	17.800	18.760	17.720	18.340	18.270	10,547,710
2023-07-05	17.900	18.410	17.770	17.840	17.772	6,659,130
2023-07-04	17.900	18.080	17.610	17.960	17.891	5,674,750
2023-07-03	18.490	18.700	17.710	17.920	17.852	6,870,555
2023-06-30	18.160	18.730	18.140	18.500	18.429	6,401,981
2023-06-29	17.700	18.490	17.700	18.430	18.360	8,145,321
2023-06-28	18.220	18.280	17.160	17.810	17.742	12,382,140
2023-06-27	18.160	18.570	17.930	18.360	18.290	9,736,840
2023-06-26	19.000	19.770	18.210	18.430	18.360	14,392,200
2023-06-21	19.910	20.550	19.290	19.310	19.236	19,305,740
2023-06-20	19.750	20.750	19.410	19.940	19.864	24,104,600
2023-06-19	18.790	20.260	18.700	20.110	20.033	27,394,689
2023-06-16	18.510	19.000	17.570	18.890	18.818	23,393,850
2023-06-15	18.880	19.650	18.880	19.180	19.107	22,889,180
2023-06-14	19.000	19.110	18.510	18.790	18.718	14,608,580
2023-06-13	19.300	19.300	18.450	19.000	18.927	17,390,391
2023-06-12	19.650	19.940	19.170	19.420	19.346	24,338,051
2023-06-09	18.920	20.180	18.870	19.950	19.874	35,935,320
2023-06-08	19.220	19.750	18.380	18.540	18.469	27,423,740
2023-06-07	18.960	19.800	18.960	19.220	19.147	24,216,029
2023-06-06	18.900	20.250	18.870	18.880	18.808	24,407,881
2023-06-05	18.210	19.790	18.210	19.200	19.127	24,726,779
2023-06-02	18.270	19.200	18.210	18.550	18.479	18,351,439
2023-06-01	18.190	18.780	18.040	18.330	18.260	23,070,400
2023-05-31	18.980	19.830	18.670	18.700	18.629	31,519,279
2023-05-30	18.880	19.050	18.140	18.700	18.629	25,187,039
2023-05-29	18.370	19.240	18.200	19.200	19.127	34,482,273
2023-05-26	16.410	19.920	16.410	19.000	18.927	40,027,539
2023-05-25	16.800	17.510	16.100	16.600	16.537	13,164,400
2023-05-24	16.200	16.390	15.930	16.120	16.058	5,037,427
2023-05-23	16.610	16.660	16.080	16.080	16.019	6,868,704
2023-05-22	16.380	16.940	16.140	16.680	16.616	11,671,390
2023-05-19	16.000	16.900	15.760	16.650	16.586	14,046,780
2023-05-18	15.550	16.140	15.500	16.080	16.019	7,437,000
2023-05-17	15.200	15.620	15.170	15.600	15.540	4,037,380
2023-05-16	15.580	15.650	15.270	15.300	15.242	4,126,430
2023-05-15	15.300	15.660	14.890	15.650	15.590	8,133,030
2023-05-12	15.410	15.700	15.160	15.220	15.162	4,401,954
2023-05-11	15.450	15.630	15.160	15.540	15.481	5,197,837
2023-05-10	15.400	15.720	15.260	15.500	15.441	5,027,050
2023-05-09	15.620	15.770	15.410	15.440	15.381	5,177,580
2023-05-08	15.380	15.900	15.380	15.720	15.660	5,238,390
2023-05-05	15.550	15.720	15.230	15.530	15.471	5,833,250

← NewerPage 14 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.