Zhongfu Information Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 16.130 | 16.470 | 15.760 | 15.800 | 15.800 | 5,371,473 |
| 2025-01-22 | 16.000 | 16.220 | 15.760 | 15.880 | 15.880 | 3,513,451 |
| 2025-01-21 | 16.180 | 16.280 | 15.680 | 16.030 | 16.030 | 4,843,468 |
| 2025-01-20 | 16.250 | 16.670 | 15.870 | 16.120 | 16.120 | 5,287,942 |
| 2025-01-17 | 16.360 | 16.400 | 16.050 | 16.130 | 16.130 | 4,279,239 |
| 2025-01-16 | 16.520 | 16.780 | 16.210 | 16.320 | 16.320 | 5,843,744 |
| 2025-01-15 | 16.870 | 16.870 | 16.280 | 16.320 | 16.320 | 5,309,300 |
| 2025-01-14 | 15.860 | 17.100 | 15.680 | 16.840 | 16.840 | 10,503,680 |
| 2025-01-13 | 14.880 | 16.230 | 14.500 | 15.770 | 15.770 | 7,758,656 |
| 2025-01-10 | 15.420 | 15.820 | 15.060 | 15.060 | 15.060 | 4,499,602 |
| 2025-01-09 | 15.080 | 15.890 | 15.000 | 15.520 | 15.520 | 5,844,358 |
| 2025-01-08 | 15.440 | 15.490 | 14.500 | 15.140 | 15.140 | 6,250,532 |
| 2025-01-07 | 15.010 | 15.460 | 14.900 | 15.440 | 15.440 | 4,588,412 |
| 2025-01-06 | 15.000 | 15.240 | 14.250 | 14.960 | 14.960 | 5,148,274 |
| 2025-01-03 | 15.940 | 16.140 | 14.940 | 15.000 | 15.000 | 8,236,996 |
| 2025-01-02 | 16.420 | 16.660 | 15.650 | 15.930 | 15.930 | 6,303,500 |
| 2024-12-31 | 17.310 | 17.320 | 16.120 | 16.190 | 16.190 | 7,140,692 |
| 2024-12-30 | 17.040 | 17.300 | 16.440 | 17.140 | 17.140 | 7,146,876 |
| 2024-12-27 | 17.220 | 17.900 | 17.070 | 17.120 | 17.120 | 10,179,010 |
| 2024-12-26 | 16.020 | 17.850 | 15.970 | 17.210 | 17.210 | 17,204,270 |
| 2024-12-25 | 16.390 | 16.550 | 15.600 | 16.030 | 16.030 | 9,897,049 |
| 2024-12-24 | 16.980 | 17.080 | 16.130 | 16.440 | 16.440 | 11,235,310 |
| 2024-12-23 | 18.220 | 18.390 | 16.690 | 16.790 | 16.790 | 12,406,730 |
| 2024-12-20 | 17.740 | 18.450 | 17.650 | 18.210 | 18.210 | 6,536,158 |
| 2024-12-19 | 17.630 | 17.910 | 17.150 | 17.850 | 17.850 | 8,475,329 |
| 2024-12-18 | 18.290 | 18.440 | 17.570 | 17.830 | 17.830 | 7,856,140 |
| 2024-12-17 | 19.000 | 19.050 | 17.900 | 18.050 | 18.050 | 6,697,400 |
| 2024-12-16 | 19.130 | 19.360 | 18.720 | 18.930 | 18.930 | 5,138,983 |
| 2024-12-13 | 20.000 | 20.040 | 19.200 | 19.220 | 19.220 | 8,317,300 |
| 2024-12-12 | 19.880 | 20.880 | 19.860 | 20.200 | 20.200 | 8,849,460 |
| 2024-12-11 | 19.840 | 20.070 | 19.540 | 19.880 | 19.880 | 5,921,935 |
| 2024-12-10 | 20.170 | 20.350 | 19.820 | 19.950 | 19.950 | 10,002,030 |
| 2024-12-09 | 20.310 | 20.640 | 19.110 | 19.390 | 19.390 | 12,323,980 |
| 2024-12-06 | 20.880 | 20.980 | 20.140 | 20.460 | 20.460 | 8,015,552 |
| 2024-12-05 | 19.980 | 20.570 | 19.980 | 20.500 | 20.500 | 6,487,713 |
| 2024-12-04 | 20.430 | 21.050 | 19.930 | 20.140 | 20.140 | 8,867,606 |
| 2024-12-03 | 20.670 | 20.900 | 20.030 | 20.230 | 20.230 | 9,500,683 |
| 2024-12-02 | 19.870 | 20.190 | 19.660 | 20.060 | 20.060 | 7,565,070 |
| 2024-11-29 | 19.760 | 20.440 | 19.400 | 19.850 | 19.850 | 8,229,100 |
| 2024-11-28 | 20.380 | 20.680 | 19.780 | 19.830 | 19.830 | 7,761,160 |
| 2024-11-27 | 19.360 | 20.360 | 18.710 | 20.300 | 20.300 | 8,951,823 |
| 2024-11-26 | 19.300 | 20.040 | 19.200 | 19.410 | 19.410 | 7,442,022 |
| 2024-11-25 | 19.300 | 19.760 | 18.700 | 19.400 | 19.400 | 8,339,228 |
| 2024-11-22 | 20.840 | 21.060 | 19.300 | 19.420 | 19.420 | 13,948,210 |
| 2024-11-21 | 20.440 | 21.560 | 20.140 | 20.990 | 20.990 | 14,131,290 |
| 2024-11-20 | 20.450 | 21.000 | 20.000 | 20.670 | 20.670 | 12,059,600 |
| 2024-11-19 | 19.450 | 20.710 | 18.650 | 20.650 | 20.650 | 16,183,010 |
| 2024-11-18 | 19.770 | 19.950 | 18.300 | 19.250 | 19.250 | 15,180,480 |
| 2024-11-15 | 20.700 | 20.810 | 19.600 | 19.690 | 19.690 | 12,236,760 |
| 2024-11-14 | 21.480 | 21.720 | 20.610 | 20.780 | 20.780 | 10,870,980 |
| 2024-11-13 | 22.660 | 22.830 | 21.150 | 21.810 | 21.810 | 17,322,779 |
| 2024-11-12 | 24.430 | 24.550 | 22.390 | 22.650 | 22.650 | 21,032,000 |
| 2024-11-11 | 24.370 | 25.290 | 23.500 | 24.860 | 24.860 | 24,907,270 |
| 2024-11-08 | 21.500 | 25.480 | 21.500 | 23.930 | 23.930 | 30,383,350 |
| 2024-11-07 | 19.590 | 21.500 | 19.310 | 21.310 | 21.310 | 29,771,270 |
| 2024-11-06 | 18.730 | 20.320 | 18.600 | 19.830 | 19.830 | 35,293,898 |
| 2024-11-05 | 16.250 | 18.250 | 16.110 | 18.080 | 18.080 | 24,645,699 |
| 2024-11-04 | 15.700 | 16.260 | 15.550 | 16.240 | 16.240 | 7,304,095 |
| 2024-11-01 | 16.810 | 16.880 | 15.650 | 15.720 | 15.720 | 14,023,810 |
| 2024-10-31 | 17.200 | 17.400 | 16.850 | 16.970 | 16.970 | 16,270,480 |
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.