Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.410	13.900	13.390	13.690	13.690	17,887,381
2025-07-24	13.010	13.650	13.010	13.450	13.450	32,209,471
2025-07-23	14.650	14.740	14.440	14.450	14.450	8,685,529
2025-07-22	14.750	14.880	14.580	14.700	14.700	9,523,022
2025-07-21	14.610	14.820	14.500	14.720	14.720	11,537,180
2025-07-18	14.330	14.920	14.290	14.550	14.550	14,889,430
2025-07-17	14.220	14.400	14.120	14.330	14.330	6,157,575
2025-07-16	14.030	14.440	14.000	14.230	14.230	8,681,700
2025-07-15	14.190	14.190	13.780	14.070	14.070	8,068,796
2025-07-14	14.300	14.350	14.060	14.190	14.190	7,464,825
2025-07-11	14.210	14.430	14.080	14.330	14.330	8,212,200
2025-07-10	14.200	14.290	14.070	14.200	14.200	5,823,260
2025-07-09	14.220	14.340	14.130	14.200	14.200	5,199,867
2025-07-08	14.100	14.290	14.030	14.280	14.280	7,361,260
2025-07-07	14.350	14.350	14.040	14.100	14.100	9,119,835
2025-07-04	14.270	14.390	13.970	14.230	14.230	7,938,600
2025-07-03	14.320	14.530	14.240	14.280	14.280	6,892,323
2025-07-02	14.490	14.490	14.160	14.320	14.320	7,438,876
2025-07-01	14.570	14.610	14.200	14.420	14.420	8,213,525
2025-06-30	14.490	14.620	14.400	14.540	14.540	7,217,100
2025-06-27	14.650	14.740	14.390	14.440	14.440	8,343,377
2025-06-26	14.340	14.750	14.320	14.560	14.560	10,956,130
2025-06-25	14.460	14.470	14.040	14.340	14.340	9,634,865
2025-06-24	13.850	14.270	13.810	14.240	14.240	8,826,176
2025-06-23	13.210	13.890	13.210	13.840	13.840	7,997,285
2025-06-20	13.570	13.710	13.190	13.350	13.350	8,524,000
2025-06-19	13.900	14.250	13.570	13.610	13.610	8,505,700
2025-06-18	13.650	13.960	13.600	13.930	13.930	6,203,500
2025-06-17	13.760	13.840	13.590	13.700	13.700	4,456,700
2025-06-16	13.460	13.850	13.450	13.740	13.740	6,532,400
2025-06-13	13.790	13.850	13.470	13.490	13.490	5,927,092
2025-06-12	13.700	13.970	13.640	13.890	13.890	5,094,900
2025-06-11	13.710	13.950	13.680	13.790	13.790	4,224,700
2025-06-10	13.980	14.050	13.510	13.700	13.700	6,725,362
2025-06-09	13.850	14.000	13.800	13.990	13.990	6,280,662
2025-06-06	13.790	13.980	13.650	13.830	13.830	6,603,200
2025-06-05	13.490	13.830	13.420	13.760	13.760	6,253,650
2025-06-04	13.250	13.570	13.220	13.470	13.470	5,542,041
2025-06-03	13.140	13.550	13.140	13.250	13.250	5,914,397
2025-05-30	13.600	13.690	13.160	13.210	13.210	7,364,600
2025-05-29	13.180	13.680	13.100	13.660	13.660	8,945,888
2025-05-28	13.260	13.390	13.060	13.100	13.100	4,136,923
2025-05-27	13.420	13.420	13.160	13.250	13.250	4,990,068
2025-05-26	13.160	13.570	13.160	13.480	13.480	5,729,735
2025-05-23	13.570	13.780	13.200	13.200	13.200	6,814,312
2025-05-22	13.640	13.830	13.440	13.570	13.570	5,261,135
2025-05-21	13.800	13.840	13.530	13.650	13.650	6,454,855
2025-05-20	13.780	13.910	13.580	13.870	13.870	7,405,880
2025-05-19	13.720	14.050	13.620	13.770	13.770	6,562,092
2025-05-16	13.820	13.900	13.690	13.740	13.740	7,411,243
2025-05-15	14.290	14.320	13.880	13.910	13.910	6,051,753
2025-05-14	14.550	14.550	14.170	14.350	14.350	7,350,225
2025-05-13	14.820	14.970	14.300	14.370	14.370	11,038,600
2025-05-12	13.990	15.000	13.900	14.770	14.770	18,819,711
2025-05-09	14.280	14.370	13.810	13.850	13.850	7,375,139
2025-05-08	14.000	14.340	13.910	14.320	14.320	6,579,000
2025-05-07	14.320	14.400	13.950	14.080	14.080	7,691,724
2025-05-06	13.500	14.200	13.500	14.070	14.070	9,038,240
2025-04-30	13.250	13.570	13.220	13.310	13.310	6,255,596
2025-04-29	12.920	13.360	12.650	13.250	13.250	6,341,800

← NewerPage 6 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.