Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.800	15.880	15.280	15.480	15.480	9,603,060
2026-01-19	15.900	15.980	15.650	15.740	15.740	8,174,600
2026-01-16	16.270	16.390	15.600	15.960	15.960	14,666,330
2026-01-15	17.180	17.400	16.200	16.350	16.350	18,205,721
2026-01-14	16.380	17.050	16.350	16.670	16.670	17,321,400
2026-01-13	17.100	17.320	16.240	16.380	16.380	16,618,500
2026-01-12	16.380	16.940	16.110	16.860	16.860	17,685,400
2026-01-09	15.760	16.060	15.700	16.060	16.060	15,022,020
2026-01-08	15.350	15.910	15.320	15.810	15.810	14,219,990
2026-01-07	15.690	15.730	15.280	15.390	15.390	11,001,100
2026-01-06	15.620	15.770	15.520	15.740	15.740	10,833,710
2026-01-05	15.570	15.750	15.380	15.680	15.680	10,015,710
2025-12-31	15.200	15.420	14.690	15.360	15.360	9,393,560
2025-12-30	15.210	15.420	15.020	15.060	15.060	8,681,760
2025-12-29	15.600	15.650	15.240	15.320	15.320	10,654,720
2025-12-26	15.550	16.090	15.480	15.690	15.690	12,252,740
2025-12-25	15.500	15.770	15.400	15.640	15.640	10,541,200
2025-12-24	15.460	15.610	15.340	15.520	15.520	7,765,200
2025-12-23	15.950	16.020	15.350	15.570	15.570	11,067,650
2025-12-22	15.750	16.160	15.650	15.720	15.720	9,600,200
2025-12-19	15.570	16.350	15.550	15.770	15.770	12,068,560
2025-12-18	15.220	15.960	15.000	15.620	15.620	15,180,280
2025-12-17	15.880	16.130	14.730	15.360	15.360	22,269,500
2025-12-16	16.630	16.770	15.950	15.990	15.990	19,376,230
2025-12-15	16.340	17.180	15.580	16.630	16.630	30,276,051
2025-12-12	18.360	19.460	16.530	16.880	16.880	44,714,078
2025-12-11	18.170	18.950	17.720	18.770	18.770	28,326,061
2025-12-10	18.190	19.270	17.910	18.200	18.200	21,096,221
2025-12-09	18.580	18.900	18.210	18.210	18.210	18,249,580
2025-12-08	18.260	18.800	17.890	18.590	18.590	23,833,141
2025-12-05	17.400	18.580	17.000	18.150	18.150	23,634,439
2025-12-04	17.710	17.850	17.160	17.340	17.340	19,464,039
2025-12-03	18.480	19.120	17.820	17.900	17.900	28,940,939
2025-12-02	17.700	18.580	17.400	18.190	18.190	25,269,500
2025-12-01	17.840	17.980	17.590	17.700	17.700	14,588,380
2025-11-28	17.850	18.200	17.500	18.080	18.080	22,072,980
2025-11-27	17.600	18.410	17.020	18.160	18.160	32,584,600
2025-11-26	17.770	18.140	17.300	17.380	17.380	18,845,801
2025-11-25	17.680	18.500	17.500	17.920	17.920	28,595,900
2025-11-24	16.930	17.660	16.520	17.400	17.400	28,015,279
2025-11-21	17.160	17.760	16.620	16.650	16.650	22,044,141
2025-11-20	18.170	18.190	17.430	17.490	17.490	21,776,109
2025-11-19	18.530	18.560	17.410	18.180	18.180	37,465,039
2025-11-18	17.940	19.550	17.610	18.650	18.650	61,491,273
2025-11-17	14.950	17.820	14.950	17.820	17.820	35,732,953
2025-11-14	14.890	15.030	14.850	14.850	14.850	3,025,300
2025-11-13	14.880	15.070	14.730	14.980	14.980	3,673,956
2025-11-12	15.110	15.210	14.800	14.890	14.890	4,602,136
2025-11-11	15.420	15.440	15.150	15.180	15.180	4,393,847
2025-11-10	15.360	15.630	15.300	15.420	15.420	4,415,600
2025-11-07	15.600	15.650	15.220	15.290	15.290	6,574,238
2025-11-06	15.750	15.830	15.430	15.690	15.690	6,116,700
2025-11-05	15.720	15.880	15.570	15.740	15.740	5,686,800
2025-11-04	15.650	15.980	15.520	15.880	15.880	8,771,542
2025-11-03	15.790	15.790	15.480	15.720	15.720	6,333,838
2025-10-31	15.380	15.750	15.280	15.690	15.690	9,131,500
2025-10-30	15.200	15.770	14.880	15.510	15.510	10,832,380
2025-10-29	15.430	15.550	15.130	15.220	15.220	5,182,796
2025-10-28	15.180	15.650	15.130	15.440	15.440	5,929,200
2025-10-27	15.460	15.590	15.130	15.310	15.310	5,415,318

← NewerPage 4 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.