Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.290	14.670	14.160	14.300	14.245	9,960,620
2022-11-03	14.500	14.990	14.250	14.400	14.345	13,228,890
2022-11-02	13.600	15.660	13.580	14.940	14.883	20,005,391
2022-11-01	13.300	14.400	13.110	14.140	14.086	11,262,000
2022-10-31	12.700	13.330	12.650	13.180	13.130	3,787,500
2022-10-28	13.010	13.190	12.580	12.630	12.582	2,922,240
2022-10-27	12.990	13.300	12.900	13.100	13.050	2,873,470
2022-10-26	12.620	13.130	12.600	13.000	12.950	3,405,080
2022-10-25	12.690	12.800	12.490	12.620	12.572	2,038,121
2022-10-24	13.100	13.210	12.700	12.760	12.711	2,737,300
2022-10-21	13.170	13.280	12.950	12.980	12.930	2,042,570
2022-10-20	13.110	13.380	12.900	13.160	13.110	2,498,840
2022-10-19	13.160	13.330	13.000	13.160	13.110	3,072,840
2022-10-18	13.310	13.670	13.110	13.190	13.140	3,905,900
2022-10-17	13.000	13.300	12.820	13.290	13.239	3,801,840
2022-10-14	12.790	13.070	12.760	12.930	12.881	3,855,010
2022-10-13	12.440	13.240	12.440	12.860	12.811	6,002,790
2022-10-12	11.860	12.980	11.780	12.650	12.602	5,241,810
2022-10-11	11.700	11.970	11.610	11.850	11.805	1,203,500
2022-10-10	11.970	11.970	11.600	11.700	11.655	1,499,800
2022-09-30	11.800	12.030	11.770	11.810	11.765	1,218,720
2022-09-29	12.150	12.250	11.770	11.810	11.765	1,665,450
2022-09-28	12.250	12.250	11.940	12.010	11.964	1,775,500
2022-09-27	11.840	12.270	11.840	12.250	12.203	1,697,120
2022-09-26	12.100	12.140	11.790	11.810	11.765	1,952,500
2022-09-23	12.520	12.620	12.140	12.150	12.104	1,978,400
2022-09-22	12.490	12.740	12.480	12.520	12.472	1,284,600
2022-09-21	12.470	12.670	12.160	12.600	12.552	1,525,559
2022-09-20	12.340	12.630	12.340	12.480	12.432	1,377,240
2022-09-19	12.480	12.490	12.190	12.320	12.273	1,832,290
2022-09-16	12.670	12.780	12.400	12.400	12.353	1,694,870
2022-09-15	13.100	13.110	12.480	12.670	12.622	3,009,590
2022-09-14	12.960	13.100	12.900	13.040	12.990	1,864,340
2022-09-13	13.250	13.390	13.160	13.210	13.160	2,305,899
2022-09-09	13.240	13.480	13.110	13.240	13.189	2,749,600
2022-09-08	13.690	13.710	13.230	13.240	13.189	3,210,200
2022-09-07	13.680	13.750	13.530	13.650	13.598	3,014,700
2022-09-06	13.660	13.770	13.490	13.690	13.638	2,599,256
2022-09-05	13.790	13.890	13.500	13.660	13.608	2,806,016
2022-09-02	13.430	13.830	13.410	13.800	13.747	3,993,720
2022-09-01	13.690	13.830	13.300	13.400	13.349	3,474,900
2022-08-31	14.200	14.250	13.600	13.610	13.558	3,899,870
2022-08-30	14.400	14.510	14.070	14.180	14.038	3,520,030
2022-08-29	14.150	14.410	14.120	14.310	14.167	3,368,730
2022-08-26	14.960	15.090	14.380	14.460	14.315	3,773,300
2022-08-25	15.200	15.330	14.710	14.920	14.771	4,405,532
2022-08-24	15.870	15.970	15.180	15.230	15.078	4,968,008
2022-08-23	15.890	16.120	15.700	15.870	15.711	3,926,200
2022-08-22	16.010	16.210	15.670	16.000	15.840	3,709,780
2022-08-19	16.320	16.550	15.990	16.110	15.949	5,784,260
2022-08-18	16.320	16.320	16.020	16.240	16.078	5,826,220
2022-08-17	15.540	16.530	15.540	16.330	16.167	11,662,370
2022-08-16	15.610	15.710	15.400	15.520	15.365	3,974,640
2022-08-15	15.860	16.030	15.500	15.590	15.434	4,927,910
2022-08-12	15.950	16.300	15.830	15.830	15.672	5,263,000
2022-08-11	15.920	16.350	15.840	16.090	15.929	7,519,190
2022-08-10	15.700	16.020	15.610	15.900	15.741	6,147,070
2022-08-09	15.770	15.870	15.400	15.690	15.533	6,503,880
2022-08-08	15.470	15.910	15.200	15.790	15.632	8,868,370
2022-08-05	14.740	15.290	14.630	15.260	15.107	6,371,050

← NewerPage 17 of 21 · 1,219 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.