Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.040	14.380	13.750	13.800	13.662	9,465,383
2022-05-10	13.470	14.180	13.280	13.990	13.850	8,547,186
2022-05-09	13.520	14.120	13.520	13.780	13.642	9,984,990
2022-05-06	13.000	14.220	12.900	13.780	13.642	14,343,200
2022-05-05	13.280	13.540	12.910	13.380	13.246	7,793,500
2022-04-29	12.750	13.420	12.750	13.250	13.117	8,142,480
2022-04-28	12.500	13.200	12.490	12.620	12.494	8,767,160
2022-04-27	12.000	12.750	11.890	12.750	12.622	8,372,422
2022-04-26	12.720	12.910	12.090	12.190	12.068	7,757,490
2022-04-25	13.650	13.650	12.610	12.610	12.484	9,415,807
2022-04-22	14.150	14.590	13.960	13.970	13.830	7,853,347
2022-04-21	14.830	15.290	14.380	14.390	14.246	11,895,200
2022-04-20	16.060	16.470	15.240	15.390	15.236	12,618,900
2022-04-19	15.570	15.920	15.220	15.540	15.385	9,958,078
2022-04-18	15.250	15.780	14.750	15.610	15.454	11,664,760
2022-04-15	14.890	15.840	14.660	15.460	15.305	17,531,561
2022-04-14	15.000	15.180	14.880	15.020	14.870	6,929,400
2022-04-13	15.780	15.810	14.860	14.900	14.751	9,580,850
2022-04-12	15.990	16.110	15.420	15.930	15.771	8,513,200
2022-04-11	16.700	16.860	15.750	15.920	15.761	9,647,980
2022-04-08	16.980	17.230	16.510	16.710	16.543	9,237,890
2022-04-07	17.860	17.980	16.980	17.010	16.840	13,935,770
2022-04-06	17.900	18.310	17.790	18.130	17.949	10,281,620
2022-04-01	18.990	19.190	18.010	18.050	17.869	18,643,330
2022-03-31	18.210	19.760	17.920	19.400	19.206	26,658,891
2022-03-30	18.180	18.710	18.160	18.480	18.295	14,703,430
2022-03-29	18.700	18.770	17.800	18.120	17.939	16,192,190
2022-03-28	18.980	19.120	18.310	18.580	18.394	16,813,699
2022-03-25	20.410	21.050	19.500	19.650	19.453	21,308,721
2022-03-24	22.050	22.050	20.000	20.520	20.315	29,805,410
2022-03-23	21.010	23.150	20.730	22.790	22.562	37,445,621
2022-03-22	22.260	22.780	20.900	21.320	21.107	28,979,260
2022-03-21	22.310	23.070	21.940	22.840	22.612	30,947,699
2022-03-18	24.270	24.660	22.660	22.840	22.612	44,431,352
2022-03-17	23.000	26.110	22.500	26.110	25.849	60,365,992
2022-03-16	17.610	21.760	17.610	21.760	21.542	40,457,090
2022-03-15	16.760	19.650	16.660	18.130	17.949	27,119,279
2022-03-14	17.000	17.380	16.380	17.140	16.969	12,508,130
2022-03-11	17.500	17.680	16.620	17.370	17.196	16,166,660
2022-03-10	18.220	18.480	17.580	18.130	17.949	24,808,580
2022-03-09	16.900	18.180	15.880	18.150	17.968	23,445,301
2022-03-08	16.200	18.190	16.200	17.490	17.315	22,168,570
2022-03-07	17.500	18.580	16.720	17.100	16.929	20,596,180
2022-03-04	16.610	17.950	16.610	17.600	17.424	28,034,820
2022-03-03	17.400	17.580	16.610	16.860	16.691	23,983,561
2022-03-02	17.890	18.770	17.170	17.450	17.275	39,272,820
2022-03-01	15.300	17.890	14.770	17.890	17.711	33,492,898
2022-02-28	15.020	15.100	14.550	14.910	14.761	6,171,760
2022-02-25	15.490	15.700	14.930	15.070	14.919	10,574,370
2022-02-24	15.880	16.350	14.920	15.450	15.295	18,291,711
2022-02-23	15.640	16.500	15.320	16.150	15.988	19,934,240
2022-02-22	14.900	15.800	14.810	15.550	15.394	13,744,300
2022-02-21	14.450	15.290	14.330	15.100	14.949	10,742,870
2022-02-18	14.050	14.460	14.050	14.390	14.246	4,314,040
2022-02-17	14.530	14.610	13.960	14.210	14.068	5,484,040
2022-02-16	14.600	14.770	14.430	14.630	14.484	5,223,560
2022-02-15	14.770	14.990	14.350	14.540	14.395	6,205,800
2022-02-14	14.800	14.940	14.400	14.810	14.662	5,257,450
2022-02-11	14.960	15.270	14.700	14.750	14.602	7,190,620
2022-02-10	15.660	15.800	14.880	15.180	15.028	14,009,170

← NewerPage 19 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.