Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.190	13.480	12.990	13.020	13.020	4,131,260
2025-04-25	13.250	13.410	13.120	13.210	13.210	4,046,200
2025-04-24	13.600	13.600	13.040	13.180	13.180	5,128,940
2025-04-23	13.540	13.730	13.340	13.540	13.540	5,966,900
2025-04-22	13.780	13.810	13.410	13.430	13.430	5,586,453
2025-04-21	13.330	13.780	13.300	13.750	13.750	5,487,764
2025-04-18	13.490	13.590	13.200	13.470	13.470	4,437,664
2025-04-17	13.680	13.730	13.360	13.480	13.480	6,067,300
2025-04-16	13.740	13.860	13.140	13.490	13.490	5,530,800
2025-04-15	14.020	14.130	13.770	13.820	13.820	4,616,024
2025-04-14	14.060	14.380	13.900	14.010	14.010	4,990,024
2025-04-11	13.780	14.100	13.550	13.830	13.830	5,657,936
2025-04-10	13.900	14.230	13.760	13.780	13.780	7,600,423
2025-04-09	12.810	13.640	11.860	13.480	13.480	11,849,930
2025-04-08	12.600	13.770	12.600	13.110	13.110	10,515,720
2025-04-07	14.510	15.020	12.820	13.020	13.020	10,104,100
2025-04-03	16.040	16.420	15.920	16.030	16.030	4,721,556
2025-04-02	16.550	16.750	16.210	16.300	16.300	4,856,860
2025-04-01	16.300	17.090	16.300	16.590	16.590	7,636,980
2025-03-31	16.030	16.270	15.830	16.250	16.250	5,374,169
2025-03-28	16.450	16.730	16.140	16.200	16.200	4,275,035
2025-03-27	16.110	16.700	15.870	16.300	16.300	4,751,066
2025-03-26	16.130	16.400	16.020	16.150	16.150	3,382,180
2025-03-25	16.320	16.370	15.930	16.020	16.020	4,153,915
2025-03-24	17.010	17.200	15.900	16.320	16.320	7,137,290
2025-03-21	17.600	17.700	16.980	17.140	17.140	6,035,660
2025-03-20	17.870	17.960	17.560	17.670	17.670	3,327,723
2025-03-19	18.190	18.190	17.700	17.840	17.840	5,457,100
2025-03-18	18.190	18.460	17.980	18.280	18.280	8,027,181
2025-03-17	18.340	18.710	18.090	18.130	18.130	7,763,210
2025-03-14	18.200	18.470	17.900	18.390	18.390	7,136,193
2025-03-13	18.860	18.890	17.830	18.170	18.170	11,538,040
2025-03-12	18.270	19.490	18.180	18.970	18.970	16,810,000
2025-03-11	17.900	18.450	17.880	18.280	18.280	6,723,200
2025-03-10	17.770	18.480	17.500	18.360	18.360	10,413,080
2025-03-07	18.110	18.250	17.640	17.780	17.780	8,312,174
2025-03-06	17.930	18.370	17.910	18.200	18.200	10,083,890
2025-03-05	17.980	18.490	17.710	17.930	17.930	10,110,450
2025-03-04	16.450	18.130	16.450	18.030	18.030	11,709,980
2025-03-03	16.500	17.090	16.270	16.710	16.710	5,639,323
2025-02-28	17.480	17.480	16.380	16.400	16.400	7,749,350
2025-02-27	18.080	18.150	17.220	17.460	17.460	8,870,711
2025-02-26	18.000	18.240	17.810	18.090	18.090	7,013,061
2025-02-25	17.700	18.550	17.510	18.010	18.010	8,800,035
2025-02-24	18.060	18.080	17.500	17.900	17.900	9,219,340
2025-02-21	18.190	18.230	17.700	18.180	18.180	9,275,966
2025-02-20	18.060	18.190	17.770	18.010	18.010	5,098,900
2025-02-19	17.600	18.190	17.410	18.050	18.050	5,772,870
2025-02-18	18.180	18.770	17.560	17.830	17.830	10,681,640
2025-02-17	18.850	19.370	18.280	18.430	18.430	12,158,940
2025-02-14	18.000	18.730	17.790	18.570	18.570	9,249,870
2025-02-13	18.380	18.380	17.700	18.000	18.000	7,244,876
2025-02-12	17.930	18.550	17.900	18.430	18.430	7,580,864
2025-02-11	18.340	18.370	17.880	18.050	18.050	7,760,027
2025-02-10	17.910	18.660	17.810	18.520	18.520	9,435,955
2025-02-07	17.630	18.260	17.500	17.950	17.950	12,757,230
2025-02-06	17.140	17.520	17.000	17.490	17.490	8,399,872
2025-02-05	17.070	17.580	17.030	17.420	17.420	11,676,710
2025-01-27	16.800	17.190	16.310	16.500	16.500	8,181,690
2025-01-24	15.770	16.680	15.710	16.620	16.620	7,717,400

← NewerPage 7 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.