Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.080	13.090	12.800	12.860	12.860	4,106,600
2026-04-22	12.950	13.080	12.780	13.050	13.050	4,122,066
2026-04-21	13.110	13.110	12.810	12.940	12.940	4,877,500
2026-04-20	13.090	13.210	13.000	13.120	13.120	3,709,800
2026-04-17	13.100	13.110	12.940	13.020	13.020	4,094,800
2026-04-16	12.940	13.200	12.910	13.150	13.150	4,406,400
2026-04-15	13.400	13.400	12.900	12.920	12.920	4,797,864
2026-04-14	13.180	13.400	13.000	13.160	13.160	5,110,500
2026-04-13	12.950	13.080	12.820	13.010	13.010	4,585,200
2026-04-10	12.920	13.140	12.920	12.970	12.970	4,173,500
2026-04-09	13.140	13.140	12.760	12.800	12.800	5,107,400
2026-04-08	12.860	13.200	12.820	13.200	13.200	5,719,520
2026-04-07	12.470	12.630	12.300	12.590	12.590	6,029,600
2026-04-03	12.880	12.900	12.260	12.380	12.380	5,864,390
2026-04-02	13.270	13.290	12.650	12.740	12.740	7,509,600
2026-04-01	13.400	13.430	13.130	13.260	13.260	5,637,100
2026-03-31	13.560	13.640	13.100	13.120	13.120	6,687,800
2026-03-30	13.320	13.600	13.150	13.550	13.550	4,996,080
2026-03-27	13.210	13.580	13.200	13.530	13.530	4,292,300
2026-03-26	13.760	13.890	13.370	13.420	13.420	5,454,600
2026-03-25	13.720	13.860	13.640	13.790	13.790	5,202,200
2026-03-24	13.780	13.850	13.080	13.680	13.680	5,980,800
2026-03-23	13.890	13.990	13.020	13.100	13.100	7,272,618
2026-03-20	14.950	14.990	14.060	14.080	14.080	7,674,300
2026-03-19	14.930	15.070	14.760	14.860	14.860	4,253,080
2026-03-18	14.690	15.130	14.680	15.120	15.120	5,186,796
2026-03-17	15.100	15.100	14.630	14.630	14.630	4,596,100
2026-03-16	14.780	15.100	14.690	15.100	15.100	5,027,496
2026-03-13	15.120	15.130	14.750	14.800	14.800	5,906,700
2026-03-12	15.400	15.480	15.140	15.170	15.170	5,952,800
2026-03-11	15.810	16.100	15.360	15.450	15.450	10,039,490
2026-03-10	15.160	15.790	15.120	15.500	15.500	9,251,200
2026-03-09	14.700	15.070	14.500	14.990	14.990	6,543,769
2026-03-06	14.420	14.850	14.420	14.850	14.850	4,766,400
2026-03-05	14.660	14.700	14.420	14.470	14.470	4,392,379
2026-03-04	14.240	14.600	14.210	14.330	14.330	6,553,000
2026-03-03	15.200	15.360	14.460	14.460	14.460	10,932,800
2026-03-02	15.610	16.090	15.180	15.200	15.200	12,046,700
2026-02-27	15.500	15.750	15.480	15.650	15.650	6,200,569
2026-02-26	15.600	15.800	15.490	15.560	15.560	6,402,000
2026-02-25	15.780	15.930	15.580	15.630	15.630	8,423,180
2026-02-24	16.490	16.580	15.700	15.750	15.750	15,239,040
2026-02-13	15.890	16.950	15.830	16.400	16.400	21,716,490
2026-02-12	15.720	15.840	15.500	15.790	15.790	6,560,340
2026-02-11	15.530	15.890	15.450	15.690	15.690	7,110,943
2026-02-10	15.400	15.680	15.330	15.560	15.560	6,750,744
2026-02-09	15.060	15.560	15.010	15.410	15.410	6,819,452
2026-02-06	14.800	15.050	14.750	14.890	14.890	5,166,032
2026-02-05	14.800	15.080	14.740	14.850	14.850	5,255,400
2026-02-04	14.870	14.930	14.710	14.850	14.850	4,677,216
2026-02-03	14.850	14.950	14.670	14.950	14.950	5,492,412
2026-02-02	14.710	15.070	14.590	14.660	14.660	7,468,449
2026-01-30	15.140	15.230	14.560	14.800	14.800	9,111,060
2026-01-29	15.100	15.550	14.820	15.140	15.140	9,082,200
2026-01-28	15.290	15.510	15.140	15.210	15.210	6,556,000
2026-01-27	15.470	15.590	14.950	15.310	15.310	7,321,800
2026-01-26	16.000	16.080	15.270	15.520	15.520	11,195,060
2026-01-23	15.640	16.040	15.560	15.990	15.990	9,253,088
2026-01-22	15.550	15.780	15.540	15.650	15.650	6,188,800
2026-01-21	15.400	15.660	15.240	15.530	15.530	6,821,700

← NewerPage 3 of 21 · 1,212 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.