Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.710	16.310	15.340	16.150	16.150	19,890,820
2024-10-28	15.500	15.720	15.350	15.710	15.710	10,411,530
2024-10-25	15.330	15.690	15.210	15.470	15.470	9,811,954
2024-10-24	15.020	15.600	15.000	15.440	15.440	8,955,280
2024-10-23	15.550	15.890	15.200	15.310	15.310	12,136,420
2024-10-22	16.000	16.010	15.350	15.560	15.560	15,531,180
2024-10-21	15.380	16.640	15.140	16.210	16.210	22,013,811
2024-10-18	14.750	15.790	14.650	15.360	15.360	18,645,070
2024-10-17	14.650	15.150	14.550	14.750	14.750	16,020,630
2024-10-16	13.990	14.600	13.910	14.340	14.340	9,442,130
2024-10-15	14.770	15.280	14.410	14.440	14.440	14,393,070
2024-10-14	14.170	14.850	14.010	14.840	14.840	11,795,150
2024-10-11	14.840	14.930	13.810	14.040	14.040	13,927,800
2024-10-10	15.570	15.660	14.690	15.030	15.030	16,257,740
2024-10-09	17.420	17.420	14.800	15.170	15.170	27,909,990
2024-10-08	18.990	18.990	16.290	18.500	18.500	37,237,801
2024-09-30	14.060	16.100	13.720	15.850	15.850	35,895,141
2024-09-27	13.110	14.000	12.880	13.700	13.700	31,418,641
2024-09-26	12.820	13.160	12.610	13.110	13.110	24,374,760
2024-09-25	12.500	13.300	12.350	13.170	13.170	37,054,141
2024-09-24	12.150	12.430	11.900	12.390	12.390	26,176,900
2024-09-23	12.120	12.410	11.920	12.130	12.130	25,182,109
2024-09-20	11.240	13.380	11.240	12.280	12.280	39,518,801
2024-09-19	10.990	11.280	10.800	11.170	11.170	8,772,200
2024-09-18	11.000	11.210	10.640	10.860	10.860	9,409,300
2024-09-13	11.580	11.710	11.060	11.100	11.100	12,222,250
2024-09-12	11.730	11.930	11.470	11.690	11.690	12,799,300
2024-09-11	11.990	12.050	11.680	11.750	11.750	15,257,800
2024-09-10	11.700	12.320	11.440	12.240	12.240	25,938,551
2024-09-09	11.100	12.090	10.960	11.770	11.770	19,501,500
2024-09-06	11.610	11.630	11.220	11.260	11.260	13,774,150
2024-09-05	11.280	11.840	11.200	11.830	11.830	21,964,289
2024-09-04	11.220	11.350	11.030	11.290	11.290	10,413,570
2024-09-03	11.300	11.580	11.200	11.450	11.450	15,816,800
2024-09-02	11.550	11.620	11.250	11.380	11.380	21,518,949
2024-08-30	10.660	12.590	10.570	11.730	11.730	30,649,891
2024-08-29	10.580	10.780	10.200	10.740	10.740	6,053,800
2024-08-28	10.430	10.620	10.200	10.520	10.520	5,624,455
2024-08-27	10.800	10.840	10.370	10.430	10.417	7,892,400
2024-08-26	11.070	11.090	10.590	10.870	10.857	9,813,200
2024-08-23	10.840	11.060	10.460	11.010	10.996	12,848,700
2024-08-22	10.860	11.280	10.600	10.650	10.637	7,917,000
2024-08-21	11.010	11.150	10.800	10.880	10.866	7,954,700
2024-08-20	11.110	11.200	10.860	10.950	10.936	9,542,000
2024-08-19	11.260	11.450	11.050	11.210	11.196	16,759,801
2024-08-16	11.100	11.920	11.100	11.680	11.665	27,248,949
2024-08-15	10.350	11.190	10.310	10.960	10.946	15,532,400
2024-08-14	10.250	10.570	10.110	10.460	10.447	7,262,100
2024-08-13	10.120	10.190	9.920	10.180	10.167	4,212,200
2024-08-12	10.260	10.290	9.990	10.050	10.038	5,388,300
2024-08-09	10.470	10.650	10.250	10.250	10.237	5,863,349
2024-08-08	10.680	10.760	10.310	10.400	10.387	9,897,200
2024-08-07	10.170	10.880	10.140	10.820	10.807	14,441,900
2024-08-06	10.170	10.260	9.990	10.160	10.147	5,336,100
2024-08-05	10.400	10.620	9.980	10.000	9.988	9,627,700
2024-08-02	10.840	10.900	10.530	10.590	10.577	9,782,700
2024-08-01	11.070	11.110	10.880	10.980	10.966	11,641,200
2024-07-31	10.570	10.920	10.570	10.880	10.866	14,128,260
2024-07-30	10.570	10.820	10.570	10.620	10.607	13,290,240
2024-07-29	10.400	10.940	10.290	10.790	10.777	20,333,520

← NewerPage 9 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.