Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.020	13.240	12.880	12.980	12.980	4,233,400
2025-01-21	13.230	13.370	12.880	13.110	13.110	5,090,000
2025-01-20	12.950	13.350	12.820	13.180	13.180	6,660,700
2025-01-17	12.900	13.030	12.660	12.850	12.850	5,637,200
2025-01-16	12.980	13.250	12.840	12.970	12.970	5,687,000
2025-01-15	13.080	13.170	12.740	12.780	12.780	5,283,000
2025-01-14	12.330	13.070	12.330	13.050	13.050	7,712,037
2025-01-13	12.010	12.330	11.710	12.310	12.310	6,103,500
2025-01-10	13.150	13.300	12.210	12.210	12.210	9,870,800
2025-01-09	13.180	13.570	13.060	13.210	13.210	8,705,040
2025-01-08	13.440	13.560	12.590	13.220	13.220	13,058,300
2025-01-07	13.300	13.740	13.070	13.590	13.590	10,825,150
2025-01-06	14.120	14.280	13.230	13.400	13.400	12,691,640
2025-01-03	15.770	16.000	14.000	14.270	14.270	16,746,359
2025-01-02	15.330	15.910	14.900	15.190	15.190	12,747,700
2024-12-31	15.800	16.600	15.450	15.480	15.480	16,482,350
2024-12-30	15.010	16.770	14.430	15.800	15.800	17,747,301
2024-12-27	15.280	15.520	14.920	14.950	14.950	6,874,550
2024-12-26	14.880	15.430	14.720	15.270	15.270	8,043,900
2024-12-25	15.830	15.880	14.550	14.900	14.900	12,628,050
2024-12-24	15.800	16.100	15.300	15.860	15.860	10,935,620
2024-12-23	16.550	16.590	15.490	15.570	15.570	11,682,600
2024-12-20	16.350	16.880	16.110	16.600	16.600	13,721,700
2024-12-19	15.500	16.550	15.500	16.480	16.480	16,403,100
2024-12-18	15.280	15.950	14.870	15.740	15.740	8,034,679
2024-12-17	16.140	16.140	15.190	15.290	15.290	8,751,200
2024-12-16	16.320	16.600	15.910	16.040	16.040	12,055,270
2024-12-13	16.400	16.880	16.220	16.310	16.310	14,115,600
2024-12-12	16.500	17.090	16.460	16.630	16.630	16,400,699
2024-12-11	15.900	16.410	15.900	16.350	16.350	10,009,230
2024-12-10	16.140	16.370	15.920	15.940	15.940	11,895,840
2024-12-09	15.900	16.030	15.470	15.710	15.710	6,673,500
2024-12-06	15.670	16.070	15.660	15.900	15.900	9,763,119
2024-12-05	15.460	15.780	15.340	15.680	15.680	5,356,600
2024-12-04	15.890	16.040	15.280	15.460	15.460	7,273,200
2024-12-03	15.710	16.050	15.420	15.960	15.960	9,539,050
2024-12-02	15.260	15.920	15.210	15.770	15.770	8,720,127
2024-11-29	15.310	15.520	14.890	15.380	15.380	9,250,100
2024-11-28	15.140	15.980	15.090	15.350	15.350	10,679,820
2024-11-27	14.530	15.110	14.140	15.110	15.110	7,514,900
2024-11-26	14.800	15.240	14.670	14.670	14.670	7,203,260
2024-11-25	14.960	15.260	14.620	15.260	15.260	6,538,300
2024-11-22	15.670	16.030	14.850	14.860	14.860	8,640,760
2024-11-21	15.860	16.160	15.510	15.760	15.760	7,495,630
2024-11-20	15.150	16.250	15.020	15.910	15.910	10,947,630
2024-11-19	14.990	15.200	14.550	15.200	15.200	7,112,830
2024-11-18	16.100	16.290	14.510	14.750	14.750	12,409,500
2024-11-15	16.170	16.890	16.030	16.030	16.030	11,526,130
2024-11-14	16.950	17.090	16.100	16.170	16.170	13,883,880
2024-11-13	16.420	17.530	16.350	17.200	17.200	19,367,369
2024-11-12	16.790	17.150	16.340	16.530	16.530	15,569,430
2024-11-11	16.000	16.850	15.860	16.850	16.850	16,738,061
2024-11-08	16.020	16.490	15.910	16.170	16.170	14,164,280
2024-11-07	15.360	15.910	15.250	15.900	15.900	11,747,780
2024-11-06	15.810	16.040	15.410	15.540	15.540	12,653,000
2024-11-05	15.210	15.870	15.110	15.790	15.790	13,404,470
2024-11-04	15.060	15.330	14.640	15.300	15.300	15,344,990
2024-11-01	16.300	17.550	15.480	15.570	15.570	26,296,270
2024-10-31	16.190	16.690	15.870	16.420	16.420	17,971,039
2024-10-30	15.710	16.530	15.420	16.390	16.390	20,981,260

← NewerPage 8 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.