Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.240	9.590	9.000	9.240	9.240	8,753,946
2026-07-21	9.250	9.490	8.780	9.300	9.300	11,738,742
2026-07-20	9.500	9.920	9.210	9.350	9.350	14,663,580
2026-07-17	9.440	10.250	9.280	9.830	9.830	15,275,837
2026-07-16	9.400	9.690	9.290	9.500	9.500	5,334,864
2026-07-15	9.240	9.610	9.170	9.420	9.420	5,841,012
2026-07-14	9.170	9.310	8.930	9.240	9.240	5,788,966
2026-07-13	9.650	9.680	9.110	9.180	9.180	6,999,700
2026-07-10	9.400	9.850	9.290	9.650	9.650	7,507,400
2026-07-09	9.500	9.660	9.250	9.480	9.480	6,249,900
2026-07-08	9.260	9.630	9.080	9.530	9.530	7,190,749
2026-07-07	9.430	9.530	9.190	9.250	9.250	4,923,776
2026-07-06	9.850	9.880	9.460	9.510	9.510	6,566,681
2026-07-03	9.510	10.010	9.430	9.830	9.830	10,145,487
2026-07-02	9.710	10.040	9.430	9.480	9.480	7,472,228
2026-07-01	9.500	9.950	9.430	9.750	9.750	7,349,926
2026-06-30	9.480	9.700	9.320	9.500	9.500	6,279,100
2026-06-29	9.620	9.670	9.240	9.470	9.470	7,063,161
2026-06-26	9.860	9.980	9.500	9.500	9.500	7,473,300
2026-06-25	10.290	10.400	9.890	9.960	9.960	8,519,351
2026-06-24	10.800	11.050	10.250	10.360	10.360	12,060,200
2026-06-23	10.250	11.220	10.120	10.980	10.980	14,853,854
2026-06-22	10.220	10.370	9.790	10.370	10.370	6,505,260
2026-06-18	10.110	10.530	9.900	10.270	10.270	7,122,460
2026-06-17	10.520	10.550	10.070	10.190	10.190	5,858,500
2026-06-16	10.460	10.610	10.260	10.570	10.570	4,558,400
2026-06-15	10.560	10.750	10.350	10.460	10.460	5,087,500
2026-06-12	10.450	10.650	10.300	10.450	10.450	4,331,000
2026-06-11	10.350	10.470	10.130	10.290	10.290	4,435,900
2026-06-10	10.620	10.780	10.210	10.470	10.470	4,412,220
2026-06-09	10.660	10.880	10.490	10.750	10.750	3,736,800
2026-06-08	10.760	10.980	10.420	10.620	10.620	4,954,124
2026-06-05	10.820	11.120	10.610	10.980	10.980	4,822,556
2026-06-04	10.960	11.080	10.690	10.770	10.770	4,313,910
2026-06-03	11.240	11.290	10.980	11.080	11.080	3,250,960
2026-06-02	11.530	11.550	11.070	11.250	11.250	4,902,400
2026-06-01	11.040	11.550	10.950	11.450	11.450	6,726,891
2026-05-29	11.420	11.580	11.000	11.020	11.020	5,660,800
2026-05-28	11.280	11.560	11.000	11.420	11.420	5,917,400
2026-05-27	11.700	11.750	11.260	11.270	11.270	5,966,980
2026-05-26	12.050	12.190	11.570	11.740	11.740	5,951,716
2026-05-25	12.260	12.360	11.880	12.090	12.090	5,940,501
2026-05-22	12.250	12.460	11.970	12.260	12.260	5,550,200
2026-05-21	12.740	12.890	12.000	12.070	12.070	6,468,300
2026-05-20	12.860	12.910	12.560	12.580	12.580	4,838,059
2026-05-19	12.670	13.030	12.670	12.980	12.980	5,617,459
2026-05-18	12.640	12.800	12.510	12.700	12.700	6,810,559
2026-05-15	12.850	13.030	12.560	12.630	12.630	5,314,580
2026-05-14	13.440	13.480	12.850	12.850	12.850	7,814,832
2026-05-13	13.030	13.770	12.920	13.390	13.390	10,110,150
2026-05-12	13.270	13.320	13.000	13.020	13.020	4,551,659
2026-05-11	13.350	13.360	13.100	13.320	13.320	4,958,240
2026-05-08	13.130	13.390	13.080	13.250	13.250	4,235,600
2026-05-07	13.190	13.300	13.080	13.120	13.120	4,428,500
2026-05-06	13.190	13.390	13.080	13.200	13.200	5,261,420
2026-04-30	12.850	13.280	12.810	13.080	13.080	5,045,028
2026-04-29	12.660	12.890	12.510	12.850	12.850	4,761,400
2026-04-28	12.850	13.020	12.550	12.630	12.630	6,077,956
2026-04-27	12.380	12.940	12.270	12.910	12.910	7,816,000
2026-04-24	12.590	12.790	12.150	12.500	12.500	9,906,600

← NewerPage 2 of 5 · 243 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.