Zhongfu Information Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 36.500 | 37.880 | 36.090 | 37.450 | 37.249 | 2,773,157 |
| 2021-11-08 | 36.700 | 36.850 | 35.640 | 36.520 | 36.324 | 2,065,996 |
| 2021-11-05 | 36.070 | 37.170 | 36.070 | 36.370 | 36.175 | 2,913,438 |
| 2021-11-04 | 35.500 | 36.520 | 34.900 | 36.420 | 36.224 | 2,799,842 |
| 2021-11-03 | 35.010 | 35.630 | 34.710 | 35.560 | 35.369 | 1,992,240 |
| 2021-11-02 | 35.200 | 35.900 | 34.310 | 34.620 | 34.434 | 3,760,669 |
| 2021-11-01 | 35.450 | 35.950 | 34.500 | 35.200 | 35.011 | 3,396,596 |
| 2021-10-29 | 35.760 | 36.550 | 35.310 | 35.380 | 35.190 | 2,180,214 |
| 2021-10-28 | 36.500 | 37.430 | 35.740 | 35.790 | 35.598 | 1,660,663 |
| 2021-10-27 | 37.050 | 37.050 | 36.100 | 36.300 | 36.105 | 1,594,293 |
| 2021-10-26 | 38.030 | 38.140 | 36.830 | 37.130 | 36.931 | 2,196,547 |
| 2021-10-25 | 38.300 | 38.400 | 37.060 | 38.230 | 38.025 | 2,104,270 |
| 2021-10-22 | 38.510 | 39.200 | 37.640 | 37.800 | 37.597 | 2,423,279 |
| 2021-10-21 | 38.360 | 38.630 | 37.730 | 38.110 | 37.905 | 1,566,834 |
| 2021-10-20 | 38.960 | 39.350 | 37.920 | 38.550 | 38.343 | 2,852,516 |
| 2021-10-19 | 37.700 | 38.800 | 37.300 | 38.690 | 38.482 | 2,513,052 |
| 2021-10-18 | 38.400 | 38.710 | 37.510 | 37.800 | 37.597 | 4,064,110 |
| 2021-10-15 | 38.600 | 38.880 | 35.760 | 38.400 | 38.194 | 9,459,331 |
| 2021-10-14 | 39.450 | 40.850 | 38.900 | 40.540 | 40.322 | 2,157,813 |
← NewerPage 21 of 21 · 1,219 trading days
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.