Zhong Fu Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.570 | 12.890 | 12.570 | 12.720 | 12.593 | 1,460,630 |
| 2021-11-08 | 12.670 | 12.670 | 12.360 | 12.610 | 12.484 | 1,242,550 |
| 2021-11-05 | 12.740 | 12.790 | 12.520 | 12.670 | 12.543 | 1,280,260 |
| 2021-11-04 | 12.520 | 12.700 | 12.450 | 12.630 | 12.504 | 1,121,700 |
| 2021-11-03 | 12.270 | 12.560 | 12.260 | 12.460 | 12.335 | 1,179,600 |
| 2021-11-02 | 12.350 | 12.500 | 12.080 | 12.240 | 12.118 | 1,051,850 |
| 2021-11-01 | 12.280 | 12.440 | 12.240 | 12.370 | 12.246 | 825,100 |
| 2021-10-29 | 12.070 | 12.340 | 12.070 | 12.240 | 12.118 | 856,900 |
| 2021-10-28 | 12.010 | 12.200 | 11.880 | 12.070 | 11.949 | 925,610 |
| 2021-10-27 | 12.600 | 12.660 | 12.100 | 12.110 | 11.989 | 1,503,270 |
| 2021-10-26 | 12.770 | 12.830 | 12.600 | 12.650 | 12.523 | 862,900 |
| 2021-10-25 | 12.680 | 12.840 | 12.570 | 12.770 | 12.642 | 791,810 |
| 2021-10-22 | 12.920 | 12.920 | 12.630 | 12.680 | 12.553 | 660,340 |
| 2021-10-21 | 13.020 | 13.160 | 12.650 | 12.690 | 12.563 | 1,704,640 |
| 2021-10-20 | 13.260 | 13.360 | 12.980 | 13.010 | 12.880 | 1,462,570 |
| 2021-10-19 | 13.320 | 13.540 | 13.210 | 13.300 | 13.167 | 1,508,320 |
| 2021-10-18 | 13.300 | 13.450 | 13.150 | 13.380 | 13.246 | 1,141,523 |
| 2021-10-15 | 13.560 | 13.700 | 13.310 | 13.340 | 13.207 | 1,789,370 |
| 2021-10-14 | 13.480 | 13.730 | 13.410 | 13.560 | 13.424 | 2,358,690 |
← NewerPage 21 of 21 · 1,219 trading days
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.