Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.650	22.090	21.380	21.390	21.390	6,215,160
2023-10-31	22.390	22.660	21.570	21.840	21.840	8,292,060
2023-10-30	21.700	22.450	21.600	22.200	22.200	9,880,004
2023-10-27	22.520	22.820	21.900	22.190	22.190	17,358,721
2023-10-26	21.300	25.690	21.300	23.390	23.390	26,716,779
2023-10-25	20.880	21.900	20.880	21.410	21.410	5,042,500
2023-10-24	20.500	21.330	20.130	21.000	21.000	4,276,276
2023-10-23	21.000	21.050	19.900	20.520	20.520	5,266,600
2023-10-20	22.810	23.200	20.890	21.090	21.090	8,362,478
2023-10-19	22.500	23.630	22.300	22.820	22.820	7,954,328
2023-10-18	23.850	23.920	22.660	23.000	23.000	8,085,830
2023-10-17	22.810	23.670	22.410	23.490	23.490	10,318,260
2023-10-16	22.430	23.250	22.110	22.980	22.980	6,973,800
2023-10-13	22.750	22.930	22.410	22.420	22.420	4,729,100
2023-10-12	23.200	23.300	22.620	22.750	22.750	5,465,500
2023-10-11	22.800	23.330	22.600	23.060	23.060	7,510,300
2023-10-10	22.550	23.270	22.360	23.110	23.110	9,059,454
2023-10-09	21.780	22.320	21.700	22.270	22.270	5,851,643
2023-09-28	22.490	22.780	21.340	21.770	21.770	10,403,360
2023-09-27	23.270	23.370	22.540	22.550	22.550	5,917,677
2023-09-26	23.200	23.550	22.800	23.270	23.270	6,288,124
2023-09-25	22.910	24.180	22.710	23.420	23.420	9,260,515
2023-09-22	22.420	23.100	22.230	23.090	23.090	7,783,960
2023-09-21	22.550	22.820	22.290	22.500	22.500	4,815,500
2023-09-20	22.250	23.160	22.110	22.690	22.690	7,768,900
2023-09-19	22.080	23.190	21.920	22.370	22.370	7,435,876
2023-09-18	22.710	22.810	22.100	22.200	22.200	5,475,700
2023-09-15	22.800	23.300	22.500	22.860	22.860	6,718,600
2023-09-14	23.230	23.580	22.450	22.740	22.740	8,948,171
2023-09-13	24.290	24.840	23.200	23.520	23.520	10,674,000
2023-09-12	24.610	24.790	24.170	24.340	24.340	8,908,296
2023-09-11	25.210	25.500	24.600	24.840	24.840	12,150,400
2023-09-08	25.400	25.900	24.500	25.520	25.520	19,174,350
2023-09-07	23.520	27.610	23.520	25.910	25.910	32,250,920
2023-09-06	22.550	23.380	22.300	23.300	23.300	9,010,700
2023-09-05	23.150	24.030	22.690	23.000	23.000	10,860,060
2023-09-04	23.450	23.650	22.850	23.320	23.320	9,321,549
2023-09-01	22.620	24.380	22.410	23.450	23.450	16,357,100
2023-08-31	22.500	23.200	22.310	22.620	22.620	10,093,780
2023-08-30	21.630	22.960	21.400	22.890	22.890	13,236,700
2023-08-29	21.100	22.270	20.970	21.750	21.750	10,161,850
2023-08-28	22.960	23.110	20.730	20.800	20.800	10,375,500
2023-08-25	22.600	22.730	21.080	21.300	21.300	11,129,840
2023-08-24	24.250	24.550	22.810	22.850	22.850	12,846,400
2023-08-23	24.980	25.270	23.990	24.030	24.030	14,773,450
2023-08-22	25.060	25.680	24.450	25.650	25.650	16,529,510
2023-08-21	24.250	25.800	24.250	24.600	24.600	11,427,900
2023-08-18	25.890	26.180	24.560	24.600	24.600	14,683,660
2023-08-17	25.120	27.050	24.220	25.950	25.950	22,555,131
2023-08-16	25.660	26.140	24.920	25.100	25.100	15,202,560
2023-08-15	25.710	26.770	25.380	25.790	25.790	22,902,461
2023-08-14	23.650	27.000	23.300	26.340	26.340	31,169,420
2023-08-11	24.280	24.550	23.400	23.510	23.510	14,339,130
2023-08-10	24.080	25.080	23.620	24.640	24.640	19,605,230
2023-08-09	23.180	25.250	23.150	24.060	24.060	24,654,891
2023-08-08	23.250	23.300	22.800	22.970	22.970	12,163,870
2023-08-07	22.160	23.740	22.040	23.420	23.420	20,470,189
2023-08-04	21.530	22.300	21.450	22.030	22.030	10,809,660
2023-08-03	21.620	22.190	21.370	21.540	21.540	8,063,060
2023-08-02	21.480	21.880	21.360	21.790	21.790	7,782,196

← NewerPage 13 of 21 · 1,212 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.