Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.190	12.390	11.950	12.290	12.290	2,882,000
2024-07-26	11.910	12.260	11.910	12.150	12.150	2,183,540
2024-07-25	11.950	12.150	11.710	12.020	12.020	2,615,200
2024-07-24	12.270	12.320	11.900	11.910	11.910	3,723,508
2024-07-23	12.310	12.570	12.180	12.250	12.250	5,584,300
2024-07-22	12.570	13.130	12.280	12.480	12.480	10,373,500
2024-07-19	11.420	11.900	11.420	11.810	11.810	3,014,320
2024-07-18	11.690	11.690	11.100	11.500	11.500	3,214,896
2024-07-17	11.960	12.100	11.710	11.710	11.710	2,838,400
2024-07-16	11.830	12.070	11.710	11.990	11.990	2,225,320
2024-07-15	12.310	12.410	11.900	11.960	11.960	2,489,400
2024-07-12	12.470	12.600	12.260	12.310	12.310	2,289,000
2024-07-11	12.310	12.600	12.310	12.560	12.560	3,188,900
2024-07-10	12.120	12.400	12.030	12.100	12.100	2,634,000
2024-07-09	11.930	12.210	11.670	12.180	12.180	3,132,100
2024-07-08	12.340	12.410	11.920	11.940	11.940	3,046,000
2024-07-05	12.130	12.660	11.840	12.500	12.500	3,492,832
2024-07-04	12.720	12.890	12.200	12.240	12.240	3,388,772
2024-07-03	13.030	13.150	12.700	12.740	12.740	4,365,580
2024-07-02	12.940	13.500	12.900	13.320	13.320	4,795,400
2024-07-01	12.970	12.970	12.500	12.810	12.810	2,857,700
2024-06-28	13.140	13.370	12.900	12.970	12.970	3,208,600
2024-06-27	13.350	13.510	13.010	13.120	13.120	3,189,800
2024-06-26	12.510	13.360	12.320	13.320	13.320	3,951,600
2024-06-25	13.000	13.070	12.340	12.500	12.500	2,885,300
2024-06-24	13.230	13.340	12.770	12.830	12.830	3,579,396
2024-06-21	13.600	13.700	13.220	13.440	13.440	3,756,300
2024-06-20	13.720	14.100	13.570	13.780	13.780	5,296,300
2024-06-19	13.790	14.090	13.790	13.910	13.910	5,539,500
2024-06-18	13.190	13.880	13.030	13.680	13.680	5,553,780
2024-06-17	13.270	13.270	12.980	13.080	13.080	2,228,100
2024-06-14	13.240	13.400	12.960	13.270	13.270	2,742,300
2024-06-13	13.050	13.280	12.950	13.130	13.130	2,671,440
2024-06-12	12.940	13.240	12.910	13.120	13.120	2,945,600
2024-06-11	12.500	12.970	12.090	12.940	12.940	4,534,700
2024-06-07	12.320	12.660	12.310	12.490	12.490	4,960,700
2024-06-06	13.130	13.290	12.050	12.130	12.130	6,679,985
2024-06-05	13.140	13.430	13.080	13.090	13.090	2,795,288
2024-06-04	13.960	13.960	13.060	13.310	13.310	5,268,300
2024-06-03	14.220	14.540	13.800	13.950	13.950	4,548,200
2024-05-31	13.840	14.460	13.840	14.300	14.300	3,748,802
2024-05-30	13.860	13.990	13.650	13.840	13.840	2,105,500
2024-05-29	13.930	14.240	13.830	13.890	13.890	2,398,700
2024-05-28	14.050	14.270	13.790	13.930	13.930	2,443,540
2024-05-27	14.020	14.290	13.660	14.000	14.000	2,832,508
2024-05-24	14.480	14.630	14.020	14.020	14.020	2,899,600
2024-05-23	14.870	14.970	14.400	14.480	14.480	2,785,100
2024-05-22	14.840	14.980	14.700	14.870	14.870	2,159,364
2024-05-21	15.200	15.210	14.790	14.840	14.840	2,385,650
2024-05-20	15.010	15.330	14.840	15.110	15.110	3,363,000
2024-05-17	14.780	15.160	14.480	15.010	15.010	3,371,350
2024-05-16	14.430	14.830	14.430	14.620	14.620	2,766,900
2024-05-15	14.570	14.850	14.450	14.460	14.460	2,783,100
2024-05-14	14.400	14.730	14.320	14.730	14.730	3,143,838
2024-05-13	14.730	14.730	14.110	14.250	14.250	3,885,750
2024-05-10	15.360	15.530	14.800	14.860	14.860	3,982,507
2024-05-09	15.350	15.670	15.300	15.360	15.360	3,747,000
2024-05-08	15.870	15.870	15.280	15.350	15.350	4,660,400
2024-05-07	15.700	16.050	15.510	15.940	15.940	4,807,317
2024-05-06	16.000	16.200	15.550	15.680	15.680	5,781,668

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-17	0.1000 CNY
2021-05-19	0.2500 CNY
2020-05-15	0.2000 CNY
2019-05-13	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.