Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.570	18.450	17.210	18.310	18.310	5,576,656
2024-01-24	17.730	17.930	16.780	17.420	17.420	4,200,700
2024-01-23	17.520	17.970	17.240	17.550	17.550	3,722,200
2024-01-22	19.010	19.020	17.290	17.520	17.520	4,635,500
2024-01-19	19.520	19.600	18.900	18.910	18.910	2,687,400
2024-01-18	19.750	20.060	18.820	19.520	19.520	4,471,600
2024-01-17	20.390	20.530	19.750	19.750	19.750	2,321,900
2024-01-16	20.580	20.680	20.080	20.470	20.470	2,378,600
2024-01-15	20.950	20.990	20.500	20.590	20.590	2,505,000
2024-01-12	21.430	21.650	20.890	21.020	21.020	3,808,400
2024-01-11	20.400	21.380	20.220	21.260	21.260	4,892,320
2024-01-10	20.880	20.880	20.070	20.400	20.400	3,455,080
2024-01-09	20.900	21.270	20.720	20.890	20.890	3,182,020
2024-01-08	21.810	21.840	20.960	20.960	20.960	4,548,920
2024-01-05	21.770	22.670	21.490	22.170	22.170	6,732,950
2024-01-04	21.710	22.150	21.450	21.770	21.770	2,612,550
2024-01-03	21.610	21.980	21.480	21.720	21.720	2,500,254
2024-01-02	22.220	22.300	21.710	21.710	21.710	2,905,000
2023-12-29	21.990	22.350	21.950	22.220	22.220	3,123,356
2023-12-28	21.280	22.220	20.900	21.940	21.940	4,699,300
2023-12-27	21.220	21.610	21.130	21.260	21.260	3,091,200
2023-12-26	21.650	21.750	20.830	20.950	20.950	3,244,850
2023-12-25	21.560	21.960	21.470	21.650	21.650	2,390,600
2023-12-22	22.380	22.450	21.610	21.640	21.640	4,043,300
2023-12-21	21.980	22.580	21.670	22.320	22.320	3,390,700
2023-12-20	22.600	22.710	21.740	21.790	21.790	5,000,020
2023-12-19	22.820	22.990	22.370	22.600	22.600	3,604,620
2023-12-18	23.350	23.550	22.620	22.860	22.860	4,935,000
2023-12-15	23.370	23.900	23.190	23.580	23.580	4,868,250
2023-12-14	23.220	24.100	23.180	23.260	23.260	5,907,250
2023-12-13	23.530	23.700	23.080	23.080	23.080	3,695,800
2023-12-12	23.400	23.950	23.400	23.580	23.580	4,683,066
2023-12-11	23.080	23.550	22.750	23.510	23.510	4,943,100
2023-12-08	23.440	23.760	23.160	23.260	23.260	5,765,000
2023-12-07	22.910	23.400	22.650	23.280	23.280	5,466,400
2023-12-06	22.910	23.180	22.620	22.880	22.880	4,622,600
2023-12-05	23.800	24.200	23.030	23.030	23.030	6,414,081
2023-12-04	24.440	24.830	23.970	24.050	24.050	8,631,150
2023-12-01	23.360	23.920	23.150	23.910	23.910	6,157,414
2023-11-30	23.100	23.380	22.880	23.320	23.320	5,192,156
2023-11-29	23.620	23.650	23.080	23.150	23.150	6,132,600
2023-11-28	23.930	24.120	23.350	23.640	23.640	6,846,408
2023-11-27	23.870	24.410	23.870	24.000	24.000	5,881,986
2023-11-24	24.600	24.930	23.970	24.030	24.030	8,518,096
2023-11-23	24.080	24.940	23.600	24.930	24.930	11,373,800
2023-11-22	24.000	25.100	23.890	24.550	24.550	13,336,070
2023-11-21	24.530	24.820	24.160	24.330	24.330	9,895,938
2023-11-20	23.800	24.970	23.630	24.860	24.860	18,759,029
2023-11-17	24.140	24.460	23.670	23.880	23.880	11,815,500
2023-11-16	24.050	24.880	23.930	24.080	24.080	15,462,350
2023-11-15	25.110	25.900	24.620	24.630	24.630	25,661,580
2023-11-14	24.630	28.000	24.630	25.060	25.060	32,476,830
2023-11-13	23.000	23.590	22.910	23.550	23.550	10,446,510
2023-11-10	22.860	23.150	22.660	22.910	22.910	7,963,200
2023-11-09	22.480	23.450	22.410	23.260	23.260	14,438,350
2023-11-08	22.480	23.060	22.370	22.560	22.560	10,154,620
2023-11-07	22.000	22.580	22.000	22.490	22.490	8,279,500
2023-11-06	21.580	22.290	21.530	22.110	22.110	6,655,307
2023-11-03	21.280	21.680	21.200	21.520	21.520	4,384,760
2023-11-02	21.310	21.780	21.300	21.300	21.300	4,237,910

← NewerPage 12 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.