Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.200	15.690	15.100	15.410	15.351	9,062,620
2023-02-02	15.060	15.490	14.870	15.210	15.152	7,619,550
2023-02-01	14.740	15.110	14.650	15.080	15.022	4,697,710
2023-01-31	14.860	14.930	14.660	14.740	14.684	3,381,650
2023-01-30	14.870	15.180	14.800	14.950	14.893	5,391,069
2023-01-20	14.920	15.200	14.710	14.790	14.733	5,773,487
2023-01-19	14.840	15.370	14.600	14.630	14.574	11,647,180
2023-01-18	13.990	15.940	13.750	14.830	14.773	11,675,260
2023-01-17	13.980	14.140	13.790	13.860	13.807	1,790,570
2023-01-16	14.140	14.280	13.970	13.980	13.927	2,362,950
2023-01-13	14.010	14.090	13.860	13.930	13.877	1,902,700
2023-01-12	14.020	14.240	13.960	14.010	13.956	1,667,900
2023-01-11	14.230	14.310	14.030	14.080	14.026	2,681,190
2023-01-10	13.960	14.250	13.860	14.170	14.116	4,450,880
2023-01-09	14.220	14.270	13.920	13.960	13.907	4,286,520
2023-01-06	14.350	14.570	14.080	14.120	14.066	5,730,250
2023-01-05	14.070	14.580	13.960	14.440	14.385	8,254,280
2023-01-04	13.400	14.360	13.400	14.100	14.046	7,862,580
2023-01-03	13.090	13.500	12.930	13.400	13.349	2,917,465
2022-12-30	13.140	13.170	12.860	13.050	13.000	2,237,210
2022-12-29	12.710	13.270	12.540	12.960	12.910	2,880,115
2022-12-28	13.080	13.080	12.600	12.710	12.661	2,437,600
2022-12-27	13.200	13.270	12.880	13.000	12.950	2,067,300
2022-12-26	12.980	13.260	12.870	13.180	13.130	1,789,170
2022-12-23	12.780	13.040	12.650	12.940	12.891	2,266,420
2022-12-22	13.160	13.260	12.800	12.820	12.771	3,059,664
2022-12-21	13.800	13.800	12.940	13.200	13.150	4,555,090
2022-12-20	13.760	14.000	13.550	13.790	13.737	2,912,417
2022-12-19	14.030	14.320	13.640	13.730	13.678	3,218,200
2022-12-16	14.300	14.430	14.060	14.090	14.036	4,011,000
2022-12-15	14.380	14.580	14.150	14.420	14.365	5,874,230
2022-12-14	13.770	14.800	13.700	14.520	14.465	9,638,630
2022-12-13	14.120	14.140	13.650	13.700	13.648	3,281,100
2022-12-12	13.500	14.290	13.400	14.050	13.996	5,756,700
2022-12-09	13.650	13.660	13.410	13.410	13.359	2,042,960
2022-12-08	13.900	13.900	13.570	13.590	13.538	2,308,400
2022-12-07	13.930	14.050	13.790	13.860	13.807	2,184,270
2022-12-06	13.980	14.110	13.900	14.030	13.976	2,465,400
2022-12-05	14.240	14.240	13.880	14.100	14.046	3,281,100
2022-12-02	13.800	14.140	13.730	14.060	14.006	3,836,180
2022-12-01	13.660	14.120	13.620	13.860	13.807	4,482,760
2022-11-30	13.550	13.660	13.270	13.650	13.598	3,284,140
2022-11-29	13.250	13.580	13.160	13.550	13.498	2,571,540
2022-11-28	13.530	13.800	13.190	13.310	13.259	3,501,090
2022-11-25	13.950	14.340	13.600	13.740	13.688	4,022,526
2022-11-24	13.690	14.150	13.690	13.890	13.837	4,563,428
2022-11-23	14.330	14.360	13.460	13.700	13.648	8,362,580
2022-11-22	14.040	14.780	14.030	14.530	14.474	9,010,191
2022-11-21	13.920	14.250	13.780	14.220	14.166	3,591,790
2022-11-18	14.320	14.620	13.970	14.040	13.986	6,473,550
2022-11-17	14.210	14.480	14.150	14.370	14.315	4,093,596
2022-11-16	14.230	14.490	14.180	14.400	14.345	5,313,392
2022-11-15	14.180	14.500	14.010	14.360	14.305	7,396,920
2022-11-14	14.400	14.400	14.010	14.180	14.126	8,541,850
2022-11-11	15.200	15.610	14.640	14.670	14.614	13,595,090
2022-11-10	14.500	15.690	14.370	15.050	14.992	14,265,260
2022-11-09	14.350	14.950	14.140	14.640	14.584	8,469,132
2022-11-08	14.650	14.680	14.250	14.330	14.275	8,281,701
2022-11-07	14.290	15.350	14.130	14.880	14.823	13,272,640
2022-11-04	14.290	14.670	14.160	14.300	14.245	9,960,620

← NewerPage 16 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.