Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	15.030	15.650	15.000	15.600	15.540	8,004,241
2023-04-28	14.800	15.470	14.750	15.320	15.261	9,238,700
2023-04-27	14.400	14.910	14.350	14.480	14.425	7,528,250
2023-04-26	14.500	14.730	14.080	14.190	14.136	6,533,420
2023-04-25	15.110	15.130	14.230	14.500	14.445	8,358,880
2023-04-24	15.200	15.500	15.010	15.200	15.142	7,771,169
2023-04-21	16.980	17.000	15.210	15.210	15.152	15,730,200
2023-04-20	16.830	17.120	16.500	17.050	16.985	8,774,957
2023-04-19	16.790	17.170	16.590	16.800	16.736	11,334,320
2023-04-18	17.300	17.300	16.420	16.750	16.686	14,550,210
2023-04-17	18.800	18.910	17.380	17.380	17.314	19,505,189
2023-04-14	18.720	19.340	18.260	19.310	19.236	22,349,930
2023-04-13	19.200	20.200	18.290	18.620	18.549	26,289,381
2023-04-12	19.300	20.510	18.780	19.600	19.525	32,900,680
2023-04-11	18.180	19.570	17.840	19.420	19.346	30,293,850
2023-04-10	17.810	19.460	17.450	18.700	18.629	29,732,500
2023-04-07	17.700	18.000	17.370	17.830	17.762	11,586,190
2023-04-06	17.200	18.240	17.100	17.990	17.921	14,983,790
2023-04-04	17.910	18.890	17.400	17.530	17.463	22,155,641
2023-04-03	17.160	17.870	17.010	17.770	17.702	13,405,850
2023-03-31	17.230	17.400	16.790	17.200	17.134	13,389,160
2023-03-30	17.960	18.070	17.560	17.580	17.513	13,486,010
2023-03-29	17.980	18.360	17.340	18.200	18.130	23,376,020
2023-03-28	17.220	18.300	16.850	18.200	18.130	29,465,260
2023-03-27	17.560	17.880	16.860	17.310	17.244	21,085,689
2023-03-24	17.750	18.150	17.420	17.620	17.553	21,123,641
2023-03-23	17.530	17.950	17.300	17.850	17.782	36,159,078
2023-03-22	17.000	19.560	16.550	18.480	18.409	47,296,230
2023-03-21	15.950	16.390	15.810	16.300	16.238	8,496,775
2023-03-20	16.250	16.550	15.900	16.030	15.969	10,970,070
2023-03-17	15.680	16.400	15.680	16.350	16.288	14,476,940
2023-03-16	15.670	15.980	15.500	15.500	15.441	5,366,650
2023-03-15	16.000	16.180	15.740	15.800	15.740	6,421,610
2023-03-14	16.100	16.320	15.830	16.060	15.999	12,136,580
2023-03-13	15.800	16.390	15.620	16.380	16.317	14,070,950
2023-03-10	15.670	16.260	15.650	15.850	15.789	7,629,250
2023-03-09	15.800	15.900	15.280	15.760	15.700	5,190,050
2023-03-08	15.210	15.720	15.180	15.720	15.660	5,227,950
2023-03-07	15.800	15.980	15.170	15.220	15.162	7,018,900
2023-03-06	15.960	16.300	15.740	15.840	15.779	6,751,660
2023-03-03	16.070	16.300	15.750	15.900	15.839	7,081,300
2023-03-02	16.220	16.440	16.030	16.110	16.048	10,077,110
2023-03-01	15.210	16.520	15.200	16.250	16.188	15,937,880
2023-02-28	14.830	15.430	14.800	15.410	15.351	11,236,070
2023-02-27	14.760	14.960	14.500	14.540	14.484	4,272,350
2023-02-24	14.800	14.880	14.620	14.780	14.724	2,628,500
2023-02-23	15.110	15.200	14.600	14.700	14.644	5,324,200
2023-02-22	15.010	15.280	14.900	15.180	15.122	3,321,200
2023-02-21	15.180	15.670	14.980	15.120	15.062	4,961,360
2023-02-20	15.060	15.260	14.880	15.150	15.092	4,108,720
2023-02-17	15.540	15.640	14.940	14.940	14.883	6,347,325
2023-02-16	15.930	16.050	15.150	15.380	15.321	9,148,700
2023-02-15	16.000	16.360	15.770	16.140	16.078	9,564,887
2023-02-14	16.500	16.500	15.780	15.960	15.899	11,932,160
2023-02-13	16.000	16.550	15.800	16.380	16.317	12,945,460
2023-02-10	15.610	16.160	15.580	15.820	15.760	8,821,171
2023-02-09	15.090	15.770	15.050	15.750	15.690	7,142,220
2023-02-08	15.400	15.560	15.100	15.190	15.132	4,414,420
2023-02-07	15.380	15.590	15.260	15.460	15.401	4,698,040
2023-02-06	15.420	15.530	15.120	15.490	15.431	6,886,439

← NewerPage 15 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.