Zhongfu Information Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.690 | 11.730 | 10.560 | 10.580 | 10.580 | 16,068,800 |
| 2026-10-21 | 11.050 | 11.220 | 10.860 | 10.950 | 10.950 | 8,992,400 |
| 2026-10-20 | 10.530 | 11.160 | 10.520 | 11.070 | 11.070 | 12,532,064 |
| 2026-10-19 | 10.970 | 11.450 | 10.370 | 10.640 | 10.640 | 13,123,100 |
| 2026-10-16 | 11.220 | 11.330 | 10.700 | 10.840 | 10.840 | 10,034,900 |
| 2026-10-15 | 10.810 | 11.380 | 10.800 | 11.040 | 11.040 | 10,051,000 |
| 2026-10-14 | 11.490 | 11.570 | 11.210 | 11.270 | 11.270 | 9,675,164 |
| 2026-10-13 | 11.450 | 11.740 | 11.240 | 11.620 | 11.620 | 12,902,500 |
| 2026-10-12 | 11.750 | 11.800 | 11.450 | 11.610 | 11.610 | 16,350,967 |
| 2026-10-09 | 10.690 | 12.220 | 10.350 | 11.870 | 11.870 | 27,187,365 |
| 2026-10-08 | 11.300 | 11.340 | 10.770 | 10.850 | 10.850 | 11,225,800 |
| 2026-09-30 | 11.270 | 11.450 | 10.950 | 11.220 | 11.220 | 15,750,300 |
| 2026-09-29 | 11.500 | 11.570 | 11.060 | 11.300 | 11.300 | 22,961,559 |
| 2026-09-28 | 10.910 | 11.910 | 10.910 | 11.600 | 11.600 | 30,843,352 |
| 2026-09-24 | 10.920 | 11.000 | 10.710 | 10.710 | 10.710 | 6,924,700 |
| 2026-09-23 | 11.170 | 11.180 | 10.810 | 10.870 | 10.870 | 10,428,813 |
| 2026-09-22 | 11.090 | 11.380 | 11.040 | 11.180 | 11.180 | 16,248,000 |
Page 1 of 1 · 17 trading days
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.