Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.660	21.890	21.000	21.320	21.320	2,565,300
2022-08-03	20.570	21.950	20.300	21.300	21.300	4,320,205
2022-08-02	21.190	21.190	19.810	20.200	20.200	3,044,689
2022-08-01	21.370	21.590	21.030	21.280	21.280	1,763,298
2022-07-29	21.650	21.810	21.270	21.360	21.360	2,096,700
2022-07-28	21.430	21.820	21.120	21.660	21.660	3,186,305
2022-07-27	20.910	21.370	20.840	21.180	21.180	2,383,605
2022-07-26	20.590	20.990	20.500	20.950	20.950	2,534,068
2022-07-25	20.560	21.130	20.280	20.650	20.650	3,178,797
2022-07-22	21.000	21.000	20.220	20.510	20.510	2,755,088
2022-07-21	20.310	20.890	20.310	20.650	20.650	2,656,544
2022-07-20	20.280	20.840	20.160	20.550	20.550	3,305,155
2022-07-19	19.490	20.660	19.190	20.290	20.290	5,210,749
2022-07-18	18.500	19.700	18.500	19.430	19.430	3,133,500
2022-07-15	19.000	19.050	18.440	18.460	18.460	2,350,212
2022-07-14	19.120	19.490	18.830	19.230	19.230	1,361,240
2022-07-13	19.030	19.160	18.720	19.000	19.000	1,321,707
2022-07-12	19.450	19.790	18.830	18.830	18.830	1,941,067
2022-07-11	20.270	20.430	19.480	19.620	19.620	2,154,102
2022-07-08	20.300	20.780	20.000	20.320	20.320	2,664,735
2022-07-07	20.070	20.550	19.850	20.170	20.170	1,622,800
2022-07-06	20.300	20.600	19.960	20.190	20.190	2,335,400
2022-07-05	21.120	21.400	19.780	20.190	20.190	4,201,414
2022-07-04	21.070	21.250	20.730	21.180	21.180	2,228,473
2022-07-01	21.380	21.600	20.800	20.940	20.940	2,216,800
2022-06-30	21.760	21.880	21.030	21.270	21.270	2,824,090
2022-06-29	21.750	22.460	21.440	21.450	21.450	4,034,770
2022-06-28	21.400	21.790	20.980	21.770	21.770	3,414,865
2022-06-27	20.950	21.450	20.950	21.320	21.320	3,221,892
2022-06-24	20.800	21.190	20.680	20.940	20.940	2,278,012
2022-06-23	20.400	20.780	20.130	20.760	20.760	2,733,000
2022-06-22	21.200	21.300	20.230	20.300	20.300	2,944,700
2022-06-21	21.050	21.280	20.710	21.200	21.200	2,749,380
2022-06-20	20.650	21.040	20.520	21.020	21.020	2,624,280
2022-06-17	20.380	20.810	19.900	20.640	20.640	3,121,660
2022-06-16	20.060	20.770	19.900	20.520	20.520	2,815,582
2022-06-15	20.060	20.630	19.860	20.060	20.060	2,386,163
2022-06-14	20.010	20.080	19.260	19.910	19.910	2,668,378
2022-06-13	19.920	20.400	19.870	20.250	20.250	1,829,785
2022-06-10	19.960	20.280	19.810	20.150	20.150	2,054,120
2022-06-09	20.960	20.970	19.870	19.960	19.960	3,445,251
2022-06-08	20.850	21.700	20.620	20.960	20.960	4,924,480
2022-06-07	21.120	21.130	20.300	20.850	20.850	3,449,352
2022-06-06	20.440	21.180	20.340	21.030	21.030	4,008,139
2022-06-02	19.650	20.480	19.140	20.350	20.350	4,519,130
2022-06-01	19.480	19.850	19.200	19.530	19.530	3,469,051
2022-05-31	19.250	19.520	18.620	19.450	19.450	4,028,504
2022-05-30	18.590	19.450	18.280	19.170	19.170	4,900,981
2022-05-27	18.310	19.300	18.310	18.550	18.550	4,535,902
2022-05-26	18.670	18.670	17.710	18.270	18.270	2,521,306
2022-05-25	18.460	19.150	18.030	18.300	18.300	3,354,685
2022-05-24	19.330	19.350	17.950	18.010	18.010	3,791,680
2022-05-23	19.150	19.380	19.010	19.360	19.360	2,421,420
2022-05-20	19.000	19.480	18.700	19.000	19.000	3,219,940
2022-05-19	18.640	18.790	18.200	18.690	18.690	2,823,440
2022-05-18	19.080	19.340	18.600	18.670	18.670	3,067,911
2022-05-17	18.510	18.710	18.100	18.490	18.490	2,453,312
2022-05-16	18.980	19.390	18.400	18.610	18.510	3,282,396
2022-05-13	19.010	19.130	18.540	19.010	18.908	4,198,330
2022-05-12	18.340	19.920	18.340	19.080	18.978	5,975,460

← NewerPage 18 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.