Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.220	24.300	23.300	23.980	23.980	4,749,038
2023-05-04	24.400	24.830	23.900	24.220	24.220	4,075,026
2023-04-28	23.250	24.660	23.250	24.370	24.370	5,816,885
2023-04-27	23.340	24.060	23.340	23.500	23.500	4,332,599
2023-04-26	23.960	24.770	23.660	23.740	23.740	7,345,800
2023-04-25	25.990	25.990	23.840	23.940	23.940	9,687,467
2023-04-24	26.770	27.280	25.630	25.900	25.900	6,762,359
2023-04-21	28.700	28.700	26.900	26.900	26.900	7,878,100
2023-04-20	29.080	29.290	28.060	28.780	28.780	7,694,860
2023-04-19	29.350	29.980	28.770	29.090	29.090	7,078,115
2023-04-18	29.370	29.930	29.060	29.550	29.550	4,802,900
2023-04-17	30.700	30.900	29.290	29.440	29.440	7,221,750
2023-04-14	30.150	30.980	29.010	30.700	30.700	11,653,690
2023-04-13	31.200	31.680	29.980	30.160	30.160	10,393,080
2023-04-12	31.440	32.380	31.060	31.830	31.830	10,216,000
2023-04-11	30.940	32.000	30.500	31.880	31.880	10,748,510
2023-04-10	34.180	34.740	31.000	31.080	31.080	13,221,800
2023-04-07	34.650	35.260	33.100	34.700	34.700	13,212,070
2023-04-06	32.200	36.000	32.000	35.040	35.040	19,451,141
2023-04-04	30.970	34.350	30.300	33.040	33.040	20,912,801
2023-04-03	30.000	32.050	29.820	30.970	30.970	12,277,920
2023-03-31	31.280	31.300	28.540	30.200	30.200	17,166,410
2023-03-30	30.600	32.790	29.800	32.060	32.060	19,271,699
2023-03-29	29.460	31.190	28.610	30.470	30.470	15,749,580
2023-03-28	28.790	32.000	27.900	30.130	30.130	20,214,811
2023-03-27	29.090	29.360	27.850	28.830	28.830	9,662,389
2023-03-24	28.500	29.100	28.010	29.050	29.050	8,806,328
2023-03-23	28.720	28.830	27.800	28.540	28.540	8,577,081
2023-03-22	28.960	29.130	27.910	28.750	28.750	7,922,456
2023-03-21	28.190	29.700	27.380	28.950	28.950	8,281,025
2023-03-20	28.600	29.500	27.880	27.910	27.910	10,044,550
2023-03-17	28.260	29.880	28.260	28.810	28.810	8,902,000
2023-03-16	27.820	29.000	27.500	28.540	28.540	9,057,420
2023-03-15	29.890	30.200	27.610	28.160	28.160	12,362,900
2023-03-14	30.500	30.650	29.410	29.520	29.520	8,550,473
2023-03-13	26.880	30.750	26.320	30.700	30.700	13,247,370
2023-03-10	26.020	27.380	26.020	26.860	26.860	5,513,280
2023-03-09	25.510	26.500	25.180	26.250	26.250	4,389,332
2023-03-08	25.450	26.200	25.390	25.630	25.630	3,467,963
2023-03-07	26.410	26.790	25.380	25.450	25.450	4,536,995
2023-03-06	27.310	27.350	26.090	26.360	26.360	5,737,996
2023-03-03	27.030	27.780	26.510	27.490	27.490	4,723,800
2023-03-02	27.590	27.880	27.070	27.320	27.320	3,232,104
2023-03-01	25.970	27.850	25.970	27.600	27.600	6,402,600
2023-02-28	26.550	27.240	26.080	26.330	26.330	4,011,100
2023-02-27	25.810	26.650	25.800	26.200	26.200	2,954,100
2023-02-24	26.130	26.500	25.850	26.100	26.100	2,921,287
2023-02-23	27.050	27.400	26.230	26.260	26.260	4,241,141
2023-02-22	26.500	27.970	26.200	27.360	27.360	4,443,100
2023-02-21	27.250	27.720	26.500	26.770	26.770	3,114,640
2023-02-20	26.700	27.320	26.500	27.160	27.160	3,377,854
2023-02-17	28.100	28.480	26.410	26.750	26.750	7,943,214
2023-02-16	29.830	30.000	28.020	28.400	28.400	8,251,265
2023-02-15	28.500	29.800	28.120	29.600	29.600	6,979,615
2023-02-14	28.880	29.300	28.000	28.090	28.090	4,559,759
2023-02-13	28.900	29.280	28.500	28.840	28.840	3,497,380
2023-02-10	29.800	30.100	28.600	29.100	29.100	5,637,891
2023-02-09	28.700	30.270	28.210	30.040	30.040	6,939,300
2023-02-08	29.680	29.680	28.460	28.810	28.810	6,053,091
2023-02-07	29.570	30.350	28.800	29.800	29.800	8,042,160

← NewerPage 15 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.