Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.590	19.230	18.300	18.520	18.421	4,758,254
2022-05-10	17.950	18.810	17.680	18.480	18.381	4,134,036
2022-05-09	18.170	18.780	17.930	18.160	18.062	5,222,199
2022-05-06	17.460	19.900	16.920	18.550	18.450	8,119,640
2022-05-05	17.300	18.080	16.850	17.470	17.376	4,101,541
2022-04-29	16.950	17.750	16.770	17.430	17.336	7,607,616
2022-04-28	18.190	18.330	17.510	17.710	17.615	2,845,941
2022-04-27	17.390	18.280	17.100	18.190	18.092	3,145,020
2022-04-26	18.550	18.700	17.560	17.690	17.595	3,293,864
2022-04-25	20.410	20.410	18.190	18.220	18.122	4,116,441
2022-04-22	20.960	21.220	20.270	20.350	20.241	2,583,510
2022-04-21	22.140	22.300	20.900	20.970	20.857	3,123,090
2022-04-20	22.730	22.990	22.050	22.130	22.011	2,110,133
2022-04-19	22.750	23.100	22.130	22.470	22.349	3,214,600
2022-04-18	22.280	22.840	21.610	22.750	22.628	3,014,999
2022-04-15	23.230	23.230	22.290	22.430	22.310	3,784,800
2022-04-14	23.430	23.840	23.280	23.350	23.225	1,780,980
2022-04-13	24.260	24.300	23.350	23.400	23.274	2,471,572
2022-04-12	23.330	24.250	23.270	24.250	24.120	2,104,299
2022-04-11	24.400	24.750	23.300	23.410	23.284	2,420,229
2022-04-08	25.960	25.960	24.420	24.560	24.428	2,749,706
2022-04-07	26.540	26.540	25.400	25.430	25.293	2,980,013
2022-04-06	27.320	27.470	26.230	26.440	26.298	2,563,343
2022-04-01	27.480	27.670	26.670	26.980	26.835	2,343,033
2022-03-31	27.130	28.200	26.900	27.510	27.362	3,287,172
2022-03-30	26.420	27.350	26.030	27.320	27.173	2,652,938
2022-03-29	27.000	27.250	26.110	26.160	26.019	1,973,780
2022-03-28	26.780	27.450	26.300	26.950	26.805	2,158,276
2022-03-25	27.310	28.560	27.110	27.180	27.034	2,840,060
2022-03-24	27.880	27.950	27.110	27.300	27.153	2,585,759
2022-03-23	28.130	28.360	27.600	28.150	27.999	2,387,081
2022-03-22	27.800	28.190	27.170	28.130	27.979	2,180,772
2022-03-21	28.200	28.220	27.350	27.900	27.750	2,483,600
2022-03-18	28.190	28.190	27.700	27.960	27.810	1,782,634
2022-03-17	27.690	28.530	27.690	28.230	28.078	3,595,580
2022-03-16	27.360	27.900	25.800	27.500	27.352	3,556,681
2022-03-15	27.670	28.400	26.900	26.910	26.765	3,466,784
2022-03-14	28.190	28.540	27.800	27.950	27.800	3,258,847
2022-03-11	27.300	28.290	26.850	28.190	28.039	3,348,987
2022-03-10	28.900	29.210	27.790	27.820	27.671	3,746,320
2022-03-09	28.740	29.010	26.930	28.090	27.939	3,528,610
2022-03-08	29.050	29.580	28.020	28.460	28.307	3,761,687
2022-03-07	29.640	29.640	28.750	29.150	28.993	3,243,315
2022-03-04	30.060	30.600	29.450	29.640	29.481	3,021,685
2022-03-03	31.400	31.420	29.660	30.310	30.147	4,462,155
2022-03-02	31.000	31.460	30.750	31.150	30.983	2,001,180
2022-03-01	31.480	31.740	31.120	31.320	31.152	2,620,883
2022-02-28	31.410	31.950	30.720	31.480	31.311	2,255,829
2022-02-25	31.540	32.000	31.100	31.330	31.162	3,380,700
2022-02-24	32.420	32.730	30.300	30.880	30.714	5,511,889
2022-02-23	31.990	32.750	31.410	32.470	32.296	3,416,488
2022-02-22	32.420	32.420	31.260	31.700	31.530	3,520,567
2022-02-21	31.980	32.840	31.930	32.450	32.276	4,590,767
2022-02-18	31.570	32.200	31.210	31.980	31.808	2,608,955
2022-02-17	31.670	32.130	31.200	31.740	31.569	2,858,859
2022-02-16	32.270	33.100	31.460	31.900	31.729	3,829,475
2022-02-15	31.240	32.390	31.200	31.950	31.778	4,300,621
2022-02-14	31.690	32.260	31.020	31.300	31.132	3,210,735
2022-02-11	33.180	33.730	31.880	31.950	31.778	4,116,350
2022-02-10	33.910	34.010	32.810	33.350	33.171	5,592,430

← NewerPage 19 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.