Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.340	18.110	16.920	17.390	17.390	11,730,740
2024-10-29	18.160	18.310	17.480	17.510	17.510	15,218,040
2024-10-28	17.340	19.660	17.310	18.330	18.330	24,621,600
2024-10-25	16.670	17.530	16.500	17.180	17.180	13,916,050
2024-10-24	16.970	17.000	16.440	16.470	16.470	9,426,599
2024-10-23	16.910	17.960	16.710	17.210	17.210	15,148,560
2024-10-22	17.430	17.570	16.750	16.970	16.970	14,595,740
2024-10-21	16.970	17.770	16.740	17.630	17.630	19,486,689
2024-10-18	15.850	17.280	15.520	16.910	16.910	20,874,430
2024-10-17	16.790	16.880	15.900	15.980	15.980	16,154,000
2024-10-16	15.120	15.920	15.120	15.670	15.670	8,725,072
2024-10-15	16.000	16.400	15.450	15.550	15.550	13,000,900
2024-10-14	15.000	16.080	14.950	16.040	16.040	13,795,240
2024-10-11	15.690	16.080	14.780	15.000	15.000	12,313,320
2024-10-10	16.850	17.580	15.910	15.960	15.960	15,698,180
2024-10-09	18.600	19.100	16.510	16.580	16.580	26,430,760
2024-10-08	20.600	20.600	17.680	20.070	20.070	33,988,961
2024-09-30	15.400	17.500	14.880	17.250	17.250	21,572,789
2024-09-27	13.890	14.780	13.800	14.700	14.700	13,561,180
2024-09-26	13.520	13.770	13.320	13.750	13.750	8,564,362
2024-09-25	13.560	13.910	13.480	13.620	13.620	10,433,020
2024-09-24	13.460	13.550	13.010	13.540	13.540	9,795,209
2024-09-23	13.450	13.970	13.270	13.520	13.520	12,438,480
2024-09-20	13.050	13.840	12.870	13.260	13.260	13,523,670
2024-09-19	12.230	13.070	12.140	12.970	12.970	8,736,597
2024-09-18	12.310	12.480	11.820	12.100	12.100	3,293,302
2024-09-13	12.390	12.660	12.270	12.300	12.300	4,067,764
2024-09-12	12.390	12.740	12.320	12.590	12.590	5,399,900
2024-09-11	12.260	12.430	12.140	12.300	12.300	3,108,400
2024-09-10	11.960	12.400	11.700	12.400	12.400	3,833,700
2024-09-09	11.890	12.140	11.720	11.950	11.950	2,508,600
2024-09-06	12.360	12.500	12.030	12.030	12.030	2,498,200
2024-09-05	12.200	12.530	12.200	12.370	12.370	3,718,600
2024-09-04	12.170	12.370	12.100	12.170	12.170	3,337,250
2024-09-03	11.970	12.330	11.850	12.320	12.320	4,919,221
2024-09-02	12.090	12.750	11.990	12.020	12.020	7,558,629
2024-08-30	11.570	12.400	11.570	12.200	12.200	5,903,940
2024-08-29	11.420	11.610	11.380	11.550	11.550	2,449,400
2024-08-28	11.440	11.600	11.220	11.510	11.510	2,215,800
2024-08-27	11.780	11.980	11.420	11.500	11.500	2,778,000
2024-08-26	11.650	11.980	11.580	11.790	11.790	3,034,734
2024-08-23	11.450	11.970	11.320	11.760	11.760	3,985,800
2024-08-22	11.750	11.990	11.300	11.390	11.390	2,341,000
2024-08-21	12.000	12.140	11.780	11.820	11.820	2,522,200
2024-08-20	12.180	12.200	11.780	11.860	11.860	2,554,100
2024-08-19	12.100	12.300	11.950	12.160	12.160	2,860,900
2024-08-16	12.040	12.160	11.920	12.030	12.030	2,458,900
2024-08-15	11.570	12.020	11.420	11.920	11.920	3,034,134
2024-08-14	11.550	11.770	11.470	11.650	11.650	1,919,700
2024-08-13	11.440	11.560	11.300	11.540	11.540	1,728,400
2024-08-12	11.670	11.850	11.410	11.450	11.450	1,855,500
2024-08-09	12.090	12.130	11.700	11.700	11.700	1,963,700
2024-08-08	12.200	12.350	11.770	11.990	11.990	2,770,400
2024-08-07	12.130	12.390	12.040	12.290	12.290	2,884,000
2024-08-06	11.920	12.300	11.770	12.100	12.100	3,177,400
2024-08-05	12.130	12.410	11.700	11.770	11.770	3,174,800
2024-08-02	12.450	12.650	12.260	12.290	12.290	2,484,100
2024-08-01	12.750	12.790	12.530	12.630	12.630	2,773,908
2024-07-31	12.180	12.690	12.180	12.660	12.660	3,476,400
2024-07-30	12.220	12.440	12.190	12.260	12.260	2,527,981

← NewerPage 9 of 21 · 1,219 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.