Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.800	16.380	13.730	15.660	15.503	18,544,340
2022-02-08	13.600	13.980	13.250	13.980	13.840	3,908,100
2022-02-07	13.960	13.990	13.420	13.630	13.494	3,218,170
2022-01-28	12.900	13.900	12.900	13.710	13.573	5,852,500
2022-01-27	13.840	14.060	12.860	12.870	12.741	4,629,440
2022-01-26	12.810	13.860	12.750	13.620	13.484	6,693,500
2022-01-25	14.460	14.550	12.850	12.900	12.771	8,380,160
2022-01-24	14.830	14.920	14.470	14.700	14.553	7,412,340
2022-01-21	14.330	15.550	14.150	15.190	15.038	12,238,480
2022-01-20	14.850	14.850	14.200	14.320	14.177	5,618,460
2022-01-19	14.800	15.040	14.680	14.950	14.800	7,172,702
2022-01-18	14.500	15.140	14.260	15.110	14.959	12,629,890
2022-01-17	13.800	14.460	13.800	14.390	14.246	5,499,271
2022-01-14	13.970	14.250	13.740	13.770	13.632	2,832,300
2022-01-13	14.240	14.350	14.020	14.110	13.969	2,887,720
2022-01-12	13.920	14.250	13.880	14.130	13.989	2,827,000
2022-01-11	14.000	14.140	13.860	13.890	13.751	1,797,600
2022-01-10	13.750	14.050	13.400	13.950	13.810	2,848,870
2022-01-07	14.280	14.280	13.680	13.750	13.612	2,941,000
2022-01-06	13.990	14.250	13.850	14.070	13.929	2,374,730
2022-01-05	14.150	14.260	13.760	14.060	13.919	3,174,660
2022-01-04	13.860	14.250	13.860	14.180	14.038	3,413,569
2021-12-31	14.160	14.160	13.820	13.920	13.781	3,418,703
2021-12-30	14.170	14.380	14.080	14.160	14.018	4,364,103
2021-12-29	13.960	14.340	13.820	14.200	14.058	4,725,743
2021-12-28	13.710	14.160	13.660	14.090	13.949	4,311,722
2021-12-27	13.800	13.890	13.500	13.690	13.553	3,006,753
2021-12-24	13.640	14.060	13.420	13.870	13.731	5,280,329
2021-12-23	14.130	14.130	13.580	13.620	13.484	4,724,499
2021-12-22	14.080	14.320	13.800	14.160	14.018	6,648,533
2021-12-21	13.520	14.150	13.410	13.940	13.801	8,307,810
2021-12-20	13.200	15.600	13.120	14.060	13.919	13,327,020
2021-12-17	13.450	13.460	13.010	13.150	13.018	3,261,153
2021-12-16	13.130	13.680	13.120	13.490	13.355	3,481,649
2021-12-15	13.180	13.270	13.070	13.110	12.979	1,432,789
2021-12-14	13.000	13.300	12.910	13.250	13.117	2,137,480
2021-12-13	12.970	13.140	12.810	13.080	12.949	1,765,400
2021-12-10	12.840	12.990	12.770	12.930	12.801	1,142,500
2021-12-09	12.820	13.000	12.780	12.870	12.741	1,156,570
2021-12-08	12.840	13.070	12.780	12.850	12.721	936,770
2021-12-07	13.050	13.120	12.740	12.840	12.712	1,616,750
2021-12-06	13.440	13.500	12.970	13.000	12.870	2,200,280
2021-12-03	13.560	13.740	13.460	13.490	13.355	1,168,750
2021-12-02	14.000	14.000	13.410	13.500	13.365	1,885,100
2021-12-01	13.540	13.950	13.540	13.870	13.731	2,690,970
2021-11-30	13.320	13.740	13.250	13.590	13.454	2,376,900
2021-11-29	13.360	13.400	13.190	13.250	13.117	1,578,930
2021-11-26	13.490	13.670	13.350	13.470	13.335	1,991,400
2021-11-25	13.960	13.960	13.560	13.630	13.494	1,951,000
2021-11-24	13.770	13.960	13.620	13.860	13.721	2,524,460
2021-11-23	13.800	13.810	13.520	13.770	13.632	1,740,280
2021-11-22	13.520	13.750	13.450	13.670	13.533	1,727,120
2021-11-19	13.400	13.690	13.400	13.560	13.424	1,717,180
2021-11-18	13.690	13.770	13.360	13.400	13.266	1,925,720
2021-11-17	13.530	13.720	13.450	13.680	13.543	2,020,100
2021-11-16	13.590	13.860	13.440	13.460	13.325	2,407,730
2021-11-15	13.460	13.650	13.420	13.550	13.414	2,401,880
2021-11-12	13.000	13.610	13.000	13.450	13.315	4,544,900
2021-11-11	12.810	13.070	12.750	12.970	12.840	1,685,143
2021-11-10	12.790	12.890	12.660	12.870	12.741	1,508,310

← NewerPage 20 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.