Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.110	34.170	33.190	34.100	33.917	6,107,521
2022-02-08	33.760	34.170	32.500	33.180	33.002	5,266,980
2022-02-07	33.300	34.930	32.670	34.220	34.036	9,618,674
2022-01-28	37.000	37.450	34.990	35.210	35.021	9,092,243
2022-01-27	39.330	40.000	36.580	37.000	36.801	6,739,929
2022-01-26	40.150	40.500	38.000	39.400	39.188	7,131,824
2022-01-25	43.300	43.500	39.870	40.150	39.934	8,412,365
2022-01-24	43.500	45.480	43.050	43.440	43.207	5,683,780
2022-01-21	44.700	45.690	44.010	44.080	43.843	4,593,900
2022-01-20	46.140	48.980	45.020	45.130	44.888	6,124,326
2022-01-19	46.500	47.500	45.340	46.510	46.260	4,959,308
2022-01-18	49.320	50.250	46.550	47.010	46.757	6,769,248
2022-01-17	46.500	49.970	46.000	48.900	48.637	6,959,408
2022-01-14	45.660	46.220	44.660	45.640	45.395	3,032,986
2022-01-13	47.540	47.850	45.390	45.480	45.236	3,309,102
2022-01-12	46.890	47.880	46.210	46.820	46.568	3,999,070
2022-01-11	50.110	50.960	46.500	46.780	46.529	8,424,316
2022-01-10	44.570	51.990	43.900	49.300	49.035	10,978,560
2022-01-07	46.990	47.380	44.620	44.820	44.579	3,198,054
2022-01-06	46.510	47.600	46.100	46.700	46.449	4,290,347
2022-01-05	48.510	49.990	46.800	46.950	46.698	7,870,993
2022-01-04	45.500	48.990	45.470	48.250	47.991	12,148,690
2021-12-31	49.180	49.400	45.010	45.350	45.106	9,506,623
2021-12-30	42.490	49.920	42.490	48.500	48.239	13,192,700
2021-12-29	42.500	42.770	41.440	42.380	42.152	5,077,818
2021-12-28	41.360	42.770	41.090	42.500	42.272	7,548,820
2021-12-27	42.000	42.100	40.190	40.850	40.631	5,644,979
2021-12-24	46.220	46.220	42.000	42.100	41.874	6,082,340
2021-12-23	46.990	47.590	45.110	45.670	45.425	3,486,100
2021-12-22	45.200	48.410	44.880	46.380	46.131	4,536,417
2021-12-21	44.640	45.900	44.200	45.010	44.768	2,351,040
2021-12-20	47.280	48.000	44.580	44.640	44.400	4,254,026
2021-12-17	47.110	49.600	46.710	47.160	46.907	8,605,234
2021-12-16	47.720	49.300	46.400	46.640	46.389	8,631,002
2021-12-15	45.730	48.000	45.180	46.870	46.618	11,800,740
2021-12-14	43.740	45.150	43.230	44.770	44.529	5,071,330
2021-12-13	43.960	44.350	43.410	43.760	43.525	3,541,657
2021-12-10	44.460	45.210	43.800	43.890	43.654	3,275,549
2021-12-09	45.510	45.730	44.600	44.790	44.549	2,041,200
2021-12-08	45.180	47.630	45.180	45.490	45.246	4,775,681
2021-12-07	45.960	46.670	43.260	45.270	45.027	7,180,770
2021-12-06	46.830	47.700	45.500	45.860	45.614	3,637,848
2021-12-03	47.130	48.980	46.520	46.850	46.598	5,821,908
2021-12-02	50.550	51.020	47.470	47.600	47.344	6,648,226
2021-12-01	52.000	52.500	49.510	50.800	50.527	6,047,508
2021-11-30	49.700	51.280	49.300	50.760	50.487	5,085,829
2021-11-29	49.070	50.850	48.300	50.150	49.881	6,136,714
2021-11-26	49.490	50.440	47.470	49.500	49.234	9,813,978
2021-11-25	46.600	51.400	44.330	49.510	49.244	16,804,029
2021-11-24	39.370	47.150	39.370	47.150	46.897	14,293,770
2021-11-23	39.760	40.600	39.000	39.290	39.079	3,679,129
2021-11-22	39.890	40.460	39.100	39.630	39.417	3,100,912
2021-11-19	38.380	39.820	37.750	39.530	39.318	3,405,850
2021-11-18	38.960	39.650	37.610	37.700	37.497	2,635,409
2021-11-17	38.520	39.100	38.180	38.900	38.691	2,209,217
2021-11-16	38.120	39.160	37.800	38.540	38.333	3,006,283
2021-11-15	36.220	38.820	36.220	38.000	37.796	4,873,445
2021-11-12	37.060	37.340	36.140	36.280	36.085	3,750,908
2021-11-11	37.820	37.820	36.530	37.200	37.000	2,567,014
2021-11-10	37.340	37.960	37.150	37.720	37.517	2,690,969

← NewerPage 20 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.