Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.500	24.890	23.920	24.320	24.320	8,044,196
2022-11-03	25.500	25.670	24.270	24.400	24.400	11,592,400
2022-11-02	26.620	26.790	25.240	26.000	26.000	14,575,450
2022-11-01	26.450	27.880	24.600	27.160	27.160	19,858,520
2022-10-31	20.970	24.530	20.800	24.530	24.530	12,029,950
2022-10-28	19.150	21.950	18.930	20.440	20.440	21,036,859
2022-10-27	18.370	20.350	18.000	19.900	19.900	13,375,680
2022-10-26	16.680	18.580	16.640	18.210	18.210	7,721,220
2022-10-25	16.990	17.350	16.400	16.710	16.710	3,600,500
2022-10-24	16.990	17.640	16.820	17.080	17.080	4,888,992
2022-10-21	17.190	17.460	16.600	16.850	16.850	4,719,200
2022-10-20	16.960	17.590	16.720	17.210	17.210	3,756,300
2022-10-19	17.000	17.260	16.630	17.040	17.040	4,632,003
2022-10-18	17.500	17.500	16.800	17.180	17.180	4,068,644
2022-10-17	16.490	17.380	16.090	17.300	17.300	5,864,481
2022-10-14	16.050	16.930	15.920	16.500	16.500	3,568,400
2022-10-13	15.070	16.300	14.970	16.110	16.110	5,210,472
2022-10-12	14.370	15.200	14.250	15.170	15.170	2,837,356
2022-10-11	14.810	14.810	14.150	14.370	14.370	2,106,000
2022-10-10	15.060	15.060	14.430	14.520	14.520	1,827,900
2022-09-30	15.120	15.490	14.880	14.920	14.920	2,373,060
2022-09-29	15.380	15.660	14.920	14.970	14.970	3,156,060
2022-09-28	16.290	16.290	15.140	15.140	15.140	2,844,100
2022-09-27	15.610	16.180	15.460	16.150	16.150	3,342,099
2022-09-26	15.990	15.990	15.350	15.390	15.390	1,946,455
2022-09-23	16.800	16.950	15.910	15.970	15.970	2,318,380
2022-09-22	16.320	17.180	16.320	16.800	16.800	2,869,131
2022-09-21	16.430	16.590	15.740	16.490	16.490	2,180,330
2022-09-20	16.460	16.820	16.250	16.400	16.400	1,548,931
2022-09-19	17.470	17.470	16.370	16.410	16.410	2,808,871
2022-09-16	17.000	17.810	17.000	17.320	17.320	2,920,252
2022-09-15	17.490	17.730	16.900	17.140	17.140	2,032,188
2022-09-14	17.200	17.500	16.920	17.480	17.480	1,258,140
2022-09-13	17.290	17.670	17.280	17.400	17.400	1,448,784
2022-09-09	17.270	17.380	17.110	17.240	17.240	1,874,276
2022-09-08	17.650	17.700	17.230	17.270	17.270	1,769,695
2022-09-07	17.740	17.820	17.550	17.650	17.650	1,592,442
2022-09-06	18.030	18.130	17.570	17.790	17.790	1,969,206
2022-09-05	17.970	18.120	17.620	18.110	18.110	1,774,734
2022-09-02	17.600	18.060	17.600	18.030	18.030	1,652,590
2022-09-01	17.970	18.070	17.470	17.600	17.600	1,460,178
2022-08-31	18.260	18.470	17.740	17.800	17.800	1,774,570
2022-08-30	18.010	18.480	17.850	18.320	18.320	1,861,498
2022-08-29	17.960	18.230	17.560	18.050	18.050	1,258,671
2022-08-26	18.420	18.600	18.000	18.050	18.050	1,705,374
2022-08-25	18.720	18.830	18.190	18.400	18.400	1,811,423
2022-08-24	19.580	19.600	18.540	18.640	18.640	3,076,847
2022-08-23	19.390	19.720	19.110	19.580	19.580	2,227,680
2022-08-22	19.380	19.620	19.000	19.380	19.380	2,309,000
2022-08-19	20.310	20.710	19.520	19.560	19.560	4,123,040
2022-08-18	20.470	20.490	20.060	20.240	20.240	1,637,100
2022-08-17	20.800	20.930	20.300	20.490	20.490	1,681,247
2022-08-16	21.190	21.190	20.550	20.700	20.700	2,010,637
2022-08-15	21.650	21.650	20.950	21.050	21.050	1,952,693
2022-08-12	22.000	22.120	21.540	21.600	21.600	1,607,346
2022-08-11	22.040	22.250	21.930	21.990	21.990	1,597,000
2022-08-10	22.270	22.400	21.810	21.980	21.980	1,951,840
2022-08-09	22.770	22.800	22.000	22.280	22.280	2,817,257
2022-08-08	22.720	22.800	22.300	22.730	22.730	2,969,180
2022-08-05	21.550	22.660	21.330	22.580	22.580	4,706,125

← NewerPage 17 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.