Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.470	14.790	14.470	14.730	14.583	3,980,110
2022-08-03	14.030	14.890	14.030	14.380	14.236	9,362,564
2022-08-02	15.000	15.000	13.680	14.030	13.890	8,748,184
2022-08-01	15.000	15.180	14.710	15.130	14.979	3,830,140
2022-07-29	15.280	15.330	14.880	14.980	14.830	4,918,214
2022-07-28	15.450	15.570	15.200	15.350	15.196	5,145,170
2022-07-27	15.010	15.450	14.960	15.320	15.167	4,134,274
2022-07-26	14.960	15.230	14.830	15.120	14.969	3,856,141
2022-07-25	15.460	15.500	14.840	14.860	14.711	4,796,640
2022-07-22	15.720	15.860	15.240	15.320	15.167	6,281,780
2022-07-21	15.650	16.050	15.630	15.660	15.503	6,796,799
2022-07-20	16.110	16.150	15.730	15.750	15.592	8,954,923
2022-07-19	15.270	16.140	15.210	16.130	15.969	11,687,590
2022-07-18	15.000	15.430	14.980	15.270	15.117	6,269,330
2022-07-15	14.880	15.180	14.460	15.110	14.959	7,787,132
2022-07-14	15.030	15.330	14.880	14.950	14.800	6,023,900
2022-07-13	15.000	15.390	14.910	15.260	15.107	6,054,620
2022-07-12	15.140	15.250	14.700	15.110	14.959	6,638,470
2022-07-11	15.710	15.730	14.960	15.000	14.850	12,162,970
2022-07-08	15.980	16.440	15.630	16.380	16.216	12,702,300
2022-07-07	16.530	16.800	15.670	15.970	15.810	14,843,020
2022-07-06	16.480	17.480	16.190	16.310	16.147	17,264,859
2022-07-05	15.920	16.990	15.510	16.720	16.553	19,279,850
2022-07-04	15.620	16.440	15.160	16.150	15.988	14,690,530
2022-07-01	15.270	16.500	15.070	15.650	15.493	19,993,039
2022-06-30	14.670	15.060	14.540	15.060	14.909	11,764,190
2022-06-29	14.560	14.930	14.380	14.640	14.494	11,432,360
2022-06-28	14.360	14.650	14.160	14.640	14.494	8,299,381
2022-06-27	14.380	14.460	14.130	14.300	14.157	5,711,800
2022-06-24	14.240	14.450	14.160	14.270	14.127	7,116,273
2022-06-23	13.970	14.170	13.840	14.160	14.018	5,766,539
2022-06-22	14.380	14.440	13.850	13.850	13.711	7,344,300
2022-06-21	14.210	14.440	14.040	14.350	14.206	8,984,021
2022-06-20	14.190	14.260	14.060	14.200	14.058	6,578,122
2022-06-17	14.080	14.200	13.920	14.150	14.008	6,157,173
2022-06-16	13.890	14.350	13.800	14.170	14.028	7,899,472
2022-06-15	13.990	14.280	13.910	13.960	13.820	8,879,936
2022-06-14	14.060	14.080	13.380	13.840	13.702	9,278,985
2022-06-13	14.030	14.280	13.990	14.230	14.088	8,030,090
2022-06-10	14.000	14.390	13.920	14.220	14.078	7,888,298
2022-06-09	14.510	14.520	13.960	14.000	13.860	9,237,163
2022-06-08	14.410	14.970	13.930	14.750	14.602	15,722,750
2022-06-07	15.000	15.000	14.070	14.260	14.117	13,504,940
2022-06-06	14.010	14.740	14.000	14.600	14.454	9,724,000
2022-06-02	13.600	14.150	13.480	14.090	13.949	7,986,073
2022-06-01	13.610	13.850	13.500	13.690	13.553	5,056,810
2022-05-31	13.430	13.650	13.120	13.570	13.434	5,129,747
2022-05-30	13.610	13.700	13.320	13.510	13.375	3,662,010
2022-05-27	13.580	13.820	13.420	13.580	13.444	5,542,600
2022-05-26	13.370	13.730	12.900	13.570	13.434	6,721,200
2022-05-25	12.840	13.390	12.710	13.350	13.216	5,905,700
2022-05-24	14.110	14.160	12.880	12.920	12.791	8,906,640
2022-05-23	13.970	14.120	13.880	14.090	13.949	6,857,900
2022-05-20	13.750	13.950	13.490	13.800	13.662	6,018,200
2022-05-19	13.590	13.770	13.350	13.680	13.543	6,100,622
2022-05-18	13.740	14.210	13.740	13.870	13.731	7,762,180
2022-05-17	13.750	13.850	13.320	13.580	13.444	5,850,450
2022-05-16	13.900	14.130	13.660	13.740	13.603	5,088,300
2022-05-13	13.990	14.060	13.650	13.810	13.672	5,092,400
2022-05-12	13.610	14.100	13.610	13.970	13.830	6,002,800

← NewerPage 18 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.