Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.520	21.800	21.130	21.630	21.630	7,642,220
2023-07-31	21.240	21.840	20.880	21.530	21.530	7,665,904
2023-07-28	21.100	21.330	20.800	21.240	21.240	8,328,996
2023-07-27	22.080	22.670	21.360	21.440	21.440	12,569,300
2023-07-26	21.750	23.070	21.200	22.440	22.440	19,347,100
2023-07-25	22.230	22.480	21.750	21.880	21.880	9,826,729
2023-07-24	22.150	22.650	21.660	22.140	22.140	10,254,000
2023-07-21	23.320	23.800	22.020	22.250	22.250	20,925,221
2023-07-20	25.000	26.090	23.800	23.860	23.860	24,215,561
2023-07-19	24.810	25.830	24.600	25.220	25.220	24,772,211
2023-07-18	26.140	26.970	25.130	25.560	25.560	30,193,500
2023-07-17	25.000	27.640	24.800	27.120	27.120	43,346,793
2023-07-14	20.420	24.080	20.400	24.080	24.080	19,845,391
2023-07-13	19.940	20.230	19.890	20.070	20.070	1,783,000
2023-07-12	20.700	20.700	19.880	19.940	19.940	2,062,962
2023-07-11	20.460	20.700	20.270	20.530	20.530	1,474,200
2023-07-10	20.750	20.820	20.430	20.490	20.490	1,921,871
2023-07-07	21.010	21.150	20.420	20.750	20.750	2,606,528
2023-07-06	21.040	21.350	20.850	21.060	21.060	2,007,500
2023-07-05	21.450	21.770	20.950	21.050	21.050	3,370,000
2023-07-04	20.790	21.490	20.760	21.410	21.410	3,571,495
2023-07-03	20.480	21.160	20.000	20.870	20.870	5,524,203
2023-06-30	20.030	20.500	19.880	20.320	20.320	3,682,723
2023-06-29	20.000	20.400	19.600	20.030	20.030	4,584,000
2023-06-28	21.610	21.690	19.980	20.110	20.110	6,636,400
2023-06-27	21.760	22.280	21.400	21.520	21.520	4,722,228
2023-06-26	23.170	23.380	21.720	21.740	21.740	4,934,125
2023-06-21	24.800	24.850	23.400	23.400	23.400	5,506,500
2023-06-20	24.510	25.060	24.140	24.860	24.860	6,559,996
2023-06-19	23.800	24.770	23.670	24.500	24.500	7,023,106
2023-06-16	23.840	24.280	23.200	23.870	23.870	4,361,700
2023-06-15	23.910	24.200	23.560	23.590	23.590	3,527,720
2023-06-14	24.350	24.640	23.820	23.910	23.910	4,734,920
2023-06-13	24.310	24.770	24.070	24.550	24.550	4,608,385
2023-06-12	24.700	25.110	24.210	24.420	24.420	7,124,277
2023-06-09	23.600	24.620	23.340	24.310	24.310	6,923,795
2023-06-08	23.760	23.860	23.160	23.500	23.500	3,216,100
2023-06-07	23.320	24.100	23.010	23.940	23.940	5,106,765
2023-06-06	23.900	24.180	23.240	23.310	23.310	3,759,418
2023-06-05	24.140	24.270	23.890	23.950	23.950	4,044,900
2023-06-02	24.550	24.550	24.120	24.220	24.220	4,722,351
2023-06-01	24.150	24.870	23.900	24.570	24.570	8,801,699
2023-05-31	22.570	24.920	22.460	24.810	24.810	11,154,220
2023-05-30	22.100	22.700	21.520	22.680	22.680	3,905,530
2023-05-29	22.200	22.410	21.620	21.880	21.880	2,542,456
2023-05-26	22.380	22.470	21.910	22.200	22.200	2,091,102
2023-05-25	22.640	22.940	21.880	22.280	22.280	2,798,568
2023-05-24	22.830	22.890	22.250	22.540	22.540	2,923,520
2023-05-23	22.590	23.310	22.500	22.820	22.820	4,198,447
2023-05-22	22.700	22.820	22.450	22.590	22.590	2,203,009
2023-05-19	22.370	22.750	22.370	22.700	22.700	3,240,313
2023-05-18	22.510	22.520	21.980	22.360	22.360	4,041,248
2023-05-17	22.190	22.520	21.840	22.440	22.440	4,370,286
2023-05-16	23.070	23.340	22.210	22.240	22.240	3,345,400
2023-05-15	23.160	23.270	22.270	23.140	23.140	4,481,357
2023-05-12	23.060	23.510	23.000	23.270	23.270	2,353,334
2023-05-11	23.750	23.750	23.200	23.240	23.240	2,666,886
2023-05-10	23.090	23.490	23.000	23.180	23.180	2,832,315
2023-05-09	24.100	24.220	23.220	23.230	23.230	3,680,791
2023-05-08	23.970	24.180	23.720	24.010	24.010	3,852,000

← NewerPage 14 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.