Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.740	31.020	29.390	29.940	29.940	9,165,494
2023-02-03	29.000	30.080	28.280	29.710	29.710	8,788,425
2023-02-02	28.570	29.850	28.070	29.060	29.060	11,936,000
2023-02-01	24.650	27.940	24.580	27.750	27.750	12,668,920
2023-01-31	25.080	25.400	24.270	24.710	24.710	6,074,380
2023-01-30	25.830	26.780	25.230	25.630	25.630	8,486,966
2023-01-20	27.390	27.560	25.890	25.960	25.960	9,129,627
2023-01-19	25.630	28.000	25.050	27.130	27.130	11,998,230
2023-01-18	24.800	25.960	24.320	25.550	25.550	7,364,233
2023-01-17	26.630	26.780	24.220	24.800	24.800	11,274,300
2023-01-16	27.460	29.700	26.380	26.460	26.460	11,954,740
2023-01-13	27.410	27.680	26.650	26.910	26.910	4,244,948
2023-01-12	25.870	27.800	25.500	27.120	27.120	6,844,692
2023-01-11	26.790	27.660	25.750	25.810	25.810	5,583,645
2023-01-10	25.830	28.000	25.020	27.060	27.060	8,185,811
2023-01-09	26.260	26.850	25.900	25.960	25.960	3,927,119
2023-01-06	26.430	27.090	26.120	26.450	26.450	3,554,594
2023-01-05	28.000	28.000	26.750	26.830	26.830	5,723,042
2023-01-04	27.520	28.000	27.000	27.850	27.850	7,144,710
2023-01-03	26.570	28.420	26.400	27.900	27.900	9,882,731
2022-12-30	27.090	27.680	26.360	26.670	26.670	7,428,717
2022-12-29	25.180	28.000	25.000	27.220	27.220	9,546,325
2022-12-28	25.900	25.900	24.660	25.200	25.200	4,238,792
2022-12-27	26.620	26.780	25.130	25.700	25.700	4,939,928
2022-12-26	25.550	27.200	25.550	26.670	26.670	7,759,084
2022-12-23	23.000	26.740	22.890	26.440	26.440	8,285,757
2022-12-22	22.880	23.740	22.880	23.190	23.190	1,446,694
2022-12-21	23.450	23.950	23.120	23.400	23.400	2,152,260
2022-12-20	24.550	24.960	23.450	23.680	23.680	2,028,627
2022-12-19	24.150	24.420	23.960	24.230	24.230	1,641,421
2022-12-16	24.710	25.180	24.120	24.120	24.120	2,697,707
2022-12-15	24.620	25.790	24.400	25.180	25.180	4,546,621
2022-12-14	24.250	24.980	24.160	24.620	24.620	3,730,351
2022-12-13	25.320	25.830	24.300	24.350	24.350	4,279,268
2022-12-12	25.180	25.850	24.750	25.510	25.510	4,721,155
2022-12-09	25.930	26.000	24.450	25.180	25.180	8,212,403
2022-12-08	26.650	26.810	25.770	26.040	26.040	4,288,846
2022-12-07	26.510	27.450	26.320	26.650	26.650	3,947,597
2022-12-06	27.080	27.380	26.210	26.650	26.650	4,580,027
2022-12-05	27.580	27.920	26.370	27.380	27.380	6,248,279
2022-12-02	28.550	29.100	27.210	28.000	28.000	8,769,782
2022-12-01	26.880	28.890	26.600	28.550	28.550	9,830,068
2022-11-30	27.180	27.700	25.900	27.120	27.120	6,014,774
2022-11-29	26.150	27.890	26.150	27.230	27.230	6,721,505
2022-11-28	25.950	27.960	25.800	26.430	26.430	7,224,559
2022-11-25	27.270	28.100	26.760	26.940	26.940	5,601,293
2022-11-24	28.500	28.640	26.860	26.980	26.980	8,227,520
2022-11-23	28.170	30.660	27.610	28.650	28.650	10,384,410
2022-11-22	29.210	29.680	27.800	28.170	28.170	6,354,468
2022-11-21	29.000	30.230	28.100	29.700	29.700	7,233,220
2022-11-18	30.100	32.880	28.620	29.980	29.980	14,299,260
2022-11-17	27.170	32.320	26.700	30.700	30.700	13,326,550
2022-11-16	26.700	28.150	25.800	27.170	27.170	9,025,703
2022-11-15	26.000	29.140	25.520	27.610	27.610	19,612,789
2022-11-14	22.700	26.860	22.580	26.300	26.300	14,727,100
2022-11-11	23.670	23.800	22.480	22.770	22.770	6,083,185
2022-11-10	23.090	24.190	23.090	23.250	23.250	5,804,004
2022-11-09	24.310	24.380	22.910	23.280	23.280	7,168,200
2022-11-08	24.200	24.590	23.360	24.540	24.540	7,663,206
2022-11-07	24.490	25.450	24.100	24.260	24.260	6,871,856

← NewerPage 16 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.