Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.530	11.670	11.460	11.470	11.470	3,982,800
2025-04-24	11.690	11.810	11.360	11.500	11.500	4,411,200
2025-04-23	11.880	11.880	11.690	11.810	11.810	4,449,300
2025-04-22	11.680	11.820	11.570	11.710	11.710	4,894,960
2025-04-21	11.490	11.740	11.230	11.680	11.680	6,584,080
2025-04-18	11.390	11.900	11.240	11.430	11.430	8,024,753
2025-04-17	11.180	11.500	11.160	11.390	11.390	4,365,470
2025-04-16	11.500	11.500	10.990	11.260	11.260	4,612,700
2025-04-15	11.640	11.650	11.390	11.540	11.540	3,760,100
2025-04-14	11.570	11.710	11.490	11.530	11.530	5,051,500
2025-04-11	11.450	11.520	11.220	11.320	11.320	5,294,900
2025-04-10	11.300	11.600	11.300	11.350	11.350	6,782,200
2025-04-09	10.460	11.180	9.630	11.100	11.100	9,701,340
2025-04-08	10.210	10.890	10.210	10.570	10.570	9,285,620
2025-04-07	11.950	11.950	10.080	10.080	10.080	10,043,040
2025-04-03	12.600	12.780	12.450	12.600	12.600	4,177,600
2025-04-02	12.760	12.860	12.600	12.660	12.660	2,758,500
2025-04-01	12.750	12.940	12.660	12.680	12.680	4,039,900
2025-03-31	12.700	12.740	12.330	12.680	12.680	5,272,700
2025-03-28	13.030	13.250	12.720	12.720	12.720	5,075,740
2025-03-27	13.200	13.220	12.840	13.030	13.030	4,254,300
2025-03-26	12.910	13.510	12.910	13.260	13.260	6,652,600
2025-03-25	13.390	13.390	12.800	12.940	12.940	7,864,100
2025-03-24	14.040	14.200	13.020	13.360	13.360	10,273,410
2025-03-21	14.480	14.570	14.090	14.160	14.160	8,356,220
2025-03-20	14.680	15.030	14.480	14.610	14.610	8,641,248
2025-03-19	15.000	15.030	14.610	14.730	14.730	10,032,290
2025-03-18	15.000	15.160	14.780	15.130	15.130	12,467,580
2025-03-17	14.730	15.150	14.540	14.990	14.990	11,327,840
2025-03-14	14.950	14.980	14.250	14.840	14.840	11,676,500
2025-03-13	14.980	15.100	14.440	14.800	14.800	12,806,550
2025-03-12	14.440	15.580	14.410	14.980	14.980	20,985,520
2025-03-11	14.260	14.460	14.150	14.420	14.420	5,458,600
2025-03-10	14.670	14.740	14.340	14.470	14.470	6,687,500
2025-03-07	14.960	15.220	14.550	14.660	14.660	10,837,200
2025-03-06	14.380	15.020	14.380	14.910	14.910	12,492,720
2025-03-05	14.200	14.800	14.120	14.380	14.380	11,775,080
2025-03-04	13.580	14.030	13.570	13.970	13.970	5,265,000
2025-03-03	13.820	14.090	13.520	13.750	13.750	5,775,819
2025-02-28	14.530	14.640	13.650	13.670	13.670	7,204,051
2025-02-27	14.890	15.060	14.440	14.700	14.700	7,374,900
2025-02-26	14.930	14.940	14.650	14.880	14.880	7,604,200
2025-02-25	14.660	15.070	14.540	14.830	14.830	7,476,900
2025-02-24	14.900	15.110	14.650	14.890	14.890	9,776,400
2025-02-21	14.730	15.210	14.630	15.050	15.050	14,001,320
2025-02-20	14.310	15.060	14.300	14.660	14.660	12,144,050
2025-02-19	13.820	14.320	13.800	14.250	14.250	6,093,000
2025-02-18	14.560	14.630	13.770	13.820	13.820	7,049,600
2025-02-17	14.420	14.840	14.400	14.620	14.620	8,321,040
2025-02-14	14.210	14.580	14.020	14.460	14.460	7,996,630
2025-02-13	14.560	14.580	14.120	14.220	14.220	6,832,630
2025-02-12	14.410	14.640	14.370	14.490	14.490	6,892,200
2025-02-11	14.470	14.540	14.230	14.410	14.410	6,334,020
2025-02-10	14.200	14.560	14.100	14.530	14.530	9,253,346
2025-02-07	13.900	14.270	13.760	14.010	14.010	9,236,583
2025-02-06	13.800	13.930	13.360	13.920	13.920	8,389,306
2025-02-05	13.250	13.810	13.060	13.600	13.600	8,132,820
2025-01-27	13.760	13.880	13.310	13.320	13.320	5,874,837
2025-01-24	13.090	13.780	13.000	13.760	13.760	8,350,737
2025-01-23	13.130	13.650	13.090	13.170	13.170	7,732,200

← NewerPage 7 of 21 · 1,218 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.