Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.250	13.500	13.230	13.470	13.470	4,750,870
2025-10-23	13.050	13.280	12.960	13.250	13.250	4,054,700
2025-10-22	12.950	13.220	12.950	13.100	13.100	3,126,000
2025-10-21	12.870	13.080	12.800	13.070	13.070	4,165,800
2025-10-20	12.920	12.960	12.740	12.880	12.880	5,131,590
2025-10-17	12.880	13.010	12.650	12.670	12.670	3,867,496
2025-10-16	13.160	13.190	12.860	12.910	12.910	2,961,600
2025-10-15	13.060	13.250	12.930	13.130	13.130	3,900,510
2025-10-14	13.210	13.380	12.880	12.930	12.930	4,289,740
2025-10-13	12.930	13.260	12.310	13.210	13.210	5,510,886
2025-10-10	13.400	13.490	13.200	13.230	13.230	4,994,450
2025-10-09	13.330	13.730	13.320	13.460	13.460	7,081,630
2025-09-30	13.620	13.730	13.280	13.330	13.330	5,133,030
2025-09-29	13.400	13.600	13.120	13.490	13.490	5,060,153
2025-09-26	13.850	13.870	13.400	13.400	13.400	5,154,120
2025-09-25	14.010	14.130	13.750	13.780	13.780	5,755,653
2025-09-24	13.560	13.990	13.430	13.990	13.990	6,844,173
2025-09-23	13.870	13.930	13.190	13.630	13.630	7,738,993
2025-09-22	13.790	14.070	13.680	13.870	13.870	5,270,850
2025-09-19	13.870	13.960	13.650	13.780	13.780	4,554,400
2025-09-18	13.950	14.210	13.650	13.760	13.760	6,975,200
2025-09-17	13.890	14.080	13.860	13.920	13.920	4,501,200
2025-09-16	13.780	13.950	13.690	13.940	13.940	4,111,430
2025-09-15	13.800	13.860	13.630	13.760	13.760	4,258,460
2025-09-12	13.840	14.150	13.790	13.830	13.830	6,825,400
2025-09-11	13.660	13.880	13.480	13.850	13.850	7,728,720
2025-09-10	13.180	13.890	13.110	13.720	13.720	11,425,540
2025-09-09	13.360	13.430	13.090	13.120	13.120	5,678,060
2025-09-08	13.280	13.440	13.250	13.430	13.430	4,921,660
2025-09-05	13.230	13.380	13.050	13.360	13.360	5,463,859
2025-09-04	13.220	13.420	12.940	13.130	13.130	6,626,543
2025-09-03	13.610	13.680	13.090	13.150	13.150	7,563,300
2025-09-02	14.090	14.170	13.390	13.550	13.550	8,089,457
2025-09-01	13.940	14.260	13.940	14.080	14.080	7,212,143
2025-08-29	14.310	14.340	13.880	13.890	13.890	7,563,400
2025-08-28	14.000	14.420	13.500	14.230	14.230	11,345,320
2025-08-27	14.780	14.870	14.020	14.030	14.030	10,861,430
2025-08-26	14.700	14.880	14.500	14.710	14.710	8,130,500
2025-08-25	14.880	14.980	14.630	14.740	14.740	9,531,200
2025-08-22	14.800	14.850	14.610	14.820	14.820	7,821,210
2025-08-21	14.990	15.040	14.680	14.770	14.770	7,016,530
2025-08-20	14.690	14.980	14.500	14.960	14.960	8,971,686
2025-08-19	14.800	14.810	14.580	14.730	14.730	6,103,380
2025-08-18	14.510	14.880	14.500	14.780	14.780	9,329,670
2025-08-15	14.260	14.540	14.260	14.510	14.510	6,567,120
2025-08-14	14.700	14.760	14.220	14.240	14.240	8,090,690
2025-08-13	14.630	14.740	14.550	14.710	14.710	7,373,466
2025-08-12	14.700	14.790	14.540	14.690	14.690	7,035,900
2025-08-11	14.470	14.850	14.440	14.770	14.770	8,807,500
2025-08-08	14.550	14.670	14.270	14.510	14.510	8,607,200
2025-08-07	14.680	14.750	14.450	14.560	14.560	8,665,780
2025-08-06	14.650	14.760	14.580	14.750	14.750	10,895,180
2025-08-05	14.480	14.800	14.300	14.710	14.710	13,962,380
2025-08-04	14.010	14.390	13.950	14.380	14.380	9,165,400
2025-08-01	13.950	14.220	13.850	14.180	14.180	8,782,540
2025-07-31	14.000	14.450	13.980	14.030	14.030	14,755,200
2025-07-30	14.160	14.200	13.830	13.970	13.970	8,990,400
2025-07-29	14.110	14.200	13.900	14.160	14.160	9,088,656
2025-07-28	14.030	14.270	13.960	14.190	14.190	13,293,670
2025-07-25	13.590	14.620	13.520	14.150	14.150	21,606,180

← NewerPage 5 of 21 · 1,212 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.