Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.460	15.590	15.130	15.310	15.310	5,415,318
2025-10-24	15.550	15.900	15.360	15.420	15.420	6,141,650
2025-10-23	15.250	15.630	15.080	15.590	15.590	6,156,900
2025-10-22	15.470	15.510	15.230	15.250	15.250	4,187,800
2025-10-21	15.350	15.710	15.350	15.490	15.490	5,466,700
2025-10-20	15.400	15.760	15.230	15.350	15.350	6,129,600
2025-10-17	15.590	15.590	15.000	15.040	15.040	6,374,200
2025-10-16	15.680	16.080	15.470	15.520	15.520	8,584,606
2025-10-15	15.660	16.000	15.230	15.760	15.760	13,168,300
2025-10-14	15.660	16.000	15.350	15.420	15.420	14,556,980
2025-10-13	13.980	16.000	13.630	15.670	15.670	23,091,260
2025-10-10	14.740	14.740	14.330	14.380	14.380	5,627,200
2025-10-09	14.650	14.870	14.550	14.770	14.770	5,874,200
2025-09-30	14.460	14.760	14.460	14.650	14.650	4,219,400
2025-09-29	14.310	14.490	14.000	14.410	14.410	4,482,536
2025-09-26	14.690	14.690	14.260	14.270	14.270	4,761,600
2025-09-25	14.690	14.880	14.570	14.630	14.630	5,181,600
2025-09-24	14.280	14.700	14.130	14.700	14.700	6,071,742
2025-09-23	14.620	14.620	13.900	14.300	14.300	7,885,300
2025-09-22	14.630	14.790	14.460	14.700	14.700	7,436,600
2025-09-19	14.590	14.820	14.370	14.500	14.500	5,767,600
2025-09-18	15.070	15.220	14.510	14.670	14.670	7,597,500
2025-09-17	15.010	15.240	14.940	15.070	15.070	5,589,000
2025-09-16	14.840	15.150	14.700	15.150	15.150	5,269,818
2025-09-15	15.070	15.070	14.750	14.870	14.870	5,571,430
2025-09-12	15.020	15.320	14.900	15.100	15.100	7,896,800
2025-09-11	14.690	15.000	14.510	14.990	14.990	6,653,200
2025-09-10	14.470	14.720	14.470	14.650	14.650	4,128,760
2025-09-09	14.800	14.910	14.430	14.490	14.490	6,048,800
2025-09-08	14.800	14.930	14.610	14.870	14.870	7,160,252
2025-09-05	14.750	14.790	14.480	14.780	14.780	7,117,500
2025-09-04	14.840	14.990	14.380	14.630	14.630	7,944,655
2025-09-03	15.280	15.450	14.690	14.750	14.750	8,514,475
2025-09-02	15.970	16.040	15.010	15.250	15.250	13,997,670
2025-09-01	16.210	16.450	15.850	15.920	15.920	9,469,512
2025-08-29	16.530	16.850	16.070	16.120	16.120	15,662,200
2025-08-28	15.780	16.960	15.740	16.430	16.430	23,974,090
2025-08-27	16.160	16.160	15.460	15.480	15.480	10,010,720
2025-08-26	15.800	16.380	15.720	16.020	16.020	9,269,202
2025-08-25	16.240	16.360	15.800	15.910	15.910	12,142,220
2025-08-22	15.720	16.330	15.700	16.150	16.150	11,510,990
2025-08-21	16.010	16.350	15.640	15.800	15.800	8,383,480
2025-08-20	15.810	16.110	15.460	15.960	15.960	11,708,970
2025-08-19	15.500	16.070	15.490	15.800	15.800	14,146,360
2025-08-18	15.150	15.640	15.060	15.530	15.530	12,549,140
2025-08-15	14.940	15.180	14.940	15.090	15.090	8,915,456
2025-08-14	15.350	15.360	14.970	15.030	15.030	10,122,040
2025-08-13	15.360	15.550	15.100	15.210	15.210	12,278,080
2025-08-12	15.420	15.470	15.170	15.320	15.320	10,161,020
2025-08-11	15.640	15.920	15.430	15.520	15.520	14,336,700
2025-08-08	15.760	16.190	15.340	15.400	15.400	23,486,971
2025-08-07	14.750	16.710	14.750	16.090	16.090	32,231,070
2025-08-06	14.500	14.930	14.430	14.730	14.730	10,848,000
2025-08-05	14.400	14.640	14.300	14.460	14.460	11,182,810
2025-08-04	13.740	14.390	13.650	14.390	14.390	14,518,510
2025-08-01	13.370	13.880	13.260	13.860	13.860	15,245,200
2025-07-31	13.330	13.550	13.260	13.360	13.360	10,155,800
2025-07-30	13.580	14.010	13.200	13.330	13.330	15,458,340
2025-07-29	13.550	13.590	13.310	13.570	13.570	8,847,940
2025-07-28	13.930	13.980	13.520	13.600	13.600	12,518,010

← NewerPage 5 of 21 · 1,213 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.