Zhongfu Information Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.200 | 16.400 | 15.650 | 15.820 | 15.820 | 8,133,500 |
| 2024-04-29 | 15.780 | 16.410 | 15.730 | 16.340 | 16.340 | 9,413,364 |
| 2024-04-26 | 15.250 | 16.630 | 14.950 | 15.920 | 15.920 | 7,424,600 |
| 2024-04-25 | 15.080 | 15.230 | 14.850 | 15.080 | 15.080 | 2,979,900 |
| 2024-04-24 | 14.610 | 15.080 | 14.610 | 15.060 | 15.060 | 3,720,040 |
| 2024-04-23 | 14.680 | 14.890 | 14.380 | 14.730 | 14.730 | 3,885,300 |
| 2024-04-22 | 14.050 | 14.980 | 13.890 | 14.560 | 14.560 | 4,759,900 |
| 2024-04-19 | 14.450 | 14.470 | 14.060 | 14.210 | 14.210 | 3,593,400 |
| 2024-04-18 | 14.570 | 14.880 | 14.180 | 14.490 | 14.490 | 4,315,600 |
| 2024-04-17 | 13.550 | 14.590 | 13.550 | 14.570 | 14.570 | 5,082,932 |
| 2024-04-16 | 14.730 | 14.800 | 13.320 | 13.330 | 13.330 | 6,955,220 |
| 2024-04-15 | 15.610 | 15.790 | 14.130 | 14.690 | 14.690 | 6,310,896 |
| 2024-04-12 | 15.640 | 16.080 | 15.500 | 15.530 | 15.530 | 3,056,700 |
| 2024-04-11 | 15.300 | 15.980 | 15.300 | 15.720 | 15.720 | 4,383,040 |
| 2024-04-10 | 16.220 | 16.220 | 15.210 | 15.460 | 15.460 | 4,496,600 |
| 2024-04-09 | 15.750 | 16.360 | 15.750 | 16.160 | 16.160 | 4,066,092 |
| 2024-04-08 | 16.000 | 16.140 | 15.500 | 15.740 | 15.740 | 4,520,749 |
| 2024-04-03 | 16.880 | 16.930 | 16.000 | 16.220 | 16.220 | 6,285,800 |
| 2024-04-02 | 17.800 | 17.840 | 16.840 | 16.960 | 16.960 | 9,181,351 |
| 2024-04-01 | 17.390 | 18.560 | 16.960 | 17.810 | 17.810 | 12,916,650 |
| 2024-03-29 | 16.760 | 16.830 | 16.150 | 16.630 | 16.630 | 3,425,800 |
| 2024-03-28 | 15.900 | 17.070 | 15.890 | 16.770 | 16.770 | 6,666,760 |
| 2024-03-27 | 17.080 | 17.130 | 15.820 | 15.850 | 15.850 | 5,716,930 |
| 2024-03-26 | 17.500 | 17.800 | 16.820 | 17.120 | 17.120 | 5,623,877 |
| 2024-03-25 | 18.150 | 18.430 | 17.520 | 17.570 | 17.570 | 5,702,414 |
| 2024-03-22 | 18.350 | 18.580 | 17.850 | 18.230 | 18.230 | 6,328,000 |
| 2024-03-21 | 18.660 | 19.100 | 18.260 | 18.430 | 18.430 | 6,343,925 |
| 2024-03-20 | 18.120 | 18.590 | 18.100 | 18.590 | 18.590 | 6,574,000 |
| 2024-03-19 | 18.250 | 18.600 | 18.030 | 18.210 | 18.210 | 7,901,600 |
| 2024-03-18 | 17.880 | 18.150 | 17.540 | 18.150 | 18.150 | 10,177,190 |
| 2024-03-15 | 17.400 | 18.790 | 17.060 | 18.100 | 18.100 | 14,345,870 |
| 2024-03-14 | 17.870 | 18.040 | 17.100 | 17.480 | 17.480 | 5,995,900 |
| 2024-03-13 | 17.530 | 18.370 | 17.500 | 18.020 | 18.020 | 8,161,710 |
| 2024-03-12 | 17.120 | 17.600 | 17.100 | 17.580 | 17.580 | 6,382,100 |
| 2024-03-11 | 16.950 | 17.200 | 16.630 | 17.180 | 17.180 | 5,286,893 |
| 2024-03-08 | 16.670 | 17.230 | 16.510 | 17.050 | 17.050 | 4,740,013 |
| 2024-03-07 | 16.980 | 17.250 | 16.560 | 16.570 | 16.570 | 4,502,888 |
| 2024-03-06 | 16.990 | 17.220 | 16.530 | 17.030 | 17.030 | 4,614,544 |
| 2024-03-05 | 17.180 | 17.570 | 16.860 | 16.960 | 16.960 | 5,273,800 |
| 2024-03-04 | 17.480 | 17.480 | 16.600 | 17.150 | 17.150 | 6,341,680 |
| 2024-03-01 | 16.810 | 17.410 | 16.690 | 17.290 | 17.290 | 5,989,884 |
| 2024-02-29 | 15.610 | 16.720 | 15.550 | 16.670 | 16.670 | 7,239,788 |
| 2024-02-28 | 18.000 | 18.270 | 15.800 | 15.860 | 15.860 | 11,151,180 |
| 2024-02-27 | 16.760 | 18.490 | 16.650 | 18.090 | 18.090 | 8,141,160 |
| 2024-02-26 | 16.500 | 17.230 | 16.420 | 16.950 | 16.950 | 7,182,000 |
| 2024-02-23 | 16.160 | 16.800 | 15.820 | 16.740 | 16.740 | 6,500,183 |
| 2024-02-22 | 15.200 | 15.940 | 15.130 | 15.930 | 15.930 | 5,996,328 |
| 2024-02-21 | 14.800 | 15.980 | 14.560 | 15.190 | 15.190 | 6,973,784 |
| 2024-02-20 | 14.770 | 15.000 | 14.250 | 14.930 | 14.930 | 5,594,280 |
| 2024-02-19 | 13.840 | 14.780 | 13.750 | 14.770 | 14.770 | 8,316,282 |
| 2024-02-08 | 12.110 | 13.340 | 12.110 | 13.270 | 13.270 | 8,006,001 |
| 2024-02-07 | 12.850 | 13.200 | 11.800 | 12.050 | 12.050 | 8,528,941 |
| 2024-02-06 | 12.460 | 13.350 | 11.250 | 12.880 | 12.880 | 6,875,400 |
| 2024-02-05 | 14.710 | 14.740 | 12.390 | 12.640 | 12.640 | 7,585,900 |
| 2024-02-02 | 15.730 | 16.070 | 14.050 | 14.670 | 14.670 | 5,598,300 |
| 2024-02-01 | 15.490 | 16.100 | 15.340 | 15.500 | 15.500 | 3,749,000 |
| 2024-01-31 | 17.250 | 17.290 | 15.590 | 15.600 | 15.600 | 5,046,500 |
| 2024-01-30 | 17.250 | 17.700 | 16.700 | 16.750 | 16.750 | 3,430,200 |
| 2024-01-29 | 18.090 | 18.350 | 17.450 | 17.450 | 17.450 | 3,176,500 |
| 2024-01-26 | 18.310 | 18.500 | 18.000 | 18.100 | 18.100 | 3,260,000 |
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.