Zhejiang Transfar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.670 | 3.800 | 3.670 | 3.770 | 3.593 | 11,880,500 |
| 2024-07-25 | 3.630 | 3.700 | 3.620 | 3.670 | 3.498 | 7,534,300 |
| 2024-07-24 | 3.690 | 3.710 | 3.620 | 3.640 | 3.469 | 11,396,961 |
| 2024-07-23 | 3.740 | 3.810 | 3.690 | 3.690 | 3.517 | 11,504,021 |
| 2024-07-22 | 3.760 | 3.780 | 3.730 | 3.750 | 3.574 | 7,965,000 |
| 2024-07-19 | 3.760 | 3.780 | 3.710 | 3.760 | 3.583 | 9,634,300 |
| 2024-07-18 | 3.770 | 3.780 | 3.710 | 3.770 | 3.593 | 10,067,061 |
| 2024-07-17 | 3.750 | 3.800 | 3.730 | 3.770 | 3.593 | 9,129,700 |
| 2024-07-16 | 3.810 | 3.820 | 3.750 | 3.770 | 3.593 | 10,081,000 |
| 2024-07-15 | 3.840 | 3.840 | 3.790 | 3.820 | 3.641 | 11,721,814 |
| 2024-07-12 | 3.840 | 3.900 | 3.820 | 3.830 | 3.650 | 10,134,200 |
| 2024-07-11 | 3.780 | 3.860 | 3.760 | 3.850 | 3.669 | 12,792,097 |
| 2024-07-10 | 3.730 | 3.770 | 3.680 | 3.720 | 3.545 | 11,753,000 |
| 2024-07-09 | 3.690 | 3.760 | 3.610 | 3.750 | 3.574 | 13,360,400 |
| 2024-07-08 | 3.810 | 3.810 | 3.660 | 3.670 | 3.498 | 19,132,889 |
| 2024-07-05 | 3.790 | 3.840 | 3.760 | 3.810 | 3.631 | 11,746,400 |
| 2024-07-04 | 3.850 | 3.870 | 3.770 | 3.780 | 3.602 | 12,023,700 |
| 2024-07-03 | 3.880 | 3.900 | 3.840 | 3.850 | 3.669 | 9,352,441 |
| 2024-07-02 | 3.900 | 3.910 | 3.850 | 3.880 | 3.698 | 11,950,700 |
| 2024-07-01 | 3.870 | 3.900 | 3.820 | 3.880 | 3.698 | 11,117,100 |
| 2024-06-28 | 3.820 | 3.920 | 3.800 | 3.840 | 3.660 | 11,547,600 |
| 2024-06-27 | 3.920 | 3.930 | 3.800 | 3.830 | 3.650 | 12,715,500 |
| 2024-06-26 | 3.830 | 3.950 | 3.790 | 3.940 | 3.755 | 12,547,988 |
| 2024-06-25 | 3.800 | 3.850 | 3.770 | 3.820 | 3.641 | 14,991,250 |
| 2024-06-24 | 3.890 | 3.900 | 3.770 | 3.790 | 3.612 | 18,144,443 |
| 2024-06-21 | 4.020 | 4.060 | 3.980 | 3.990 | 3.707 | 11,918,908 |
| 2024-06-20 | 4.080 | 4.100 | 4.010 | 4.010 | 3.726 | 11,517,955 |
| 2024-06-19 | 4.120 | 4.150 | 4.080 | 4.090 | 3.800 | 12,258,700 |
| 2024-06-18 | 4.090 | 4.150 | 4.080 | 4.110 | 3.819 | 17,238,300 |
| 2024-06-17 | 4.100 | 4.150 | 4.060 | 4.070 | 3.782 | 27,565,645 |
| 2024-06-14 | 4.160 | 4.200 | 4.060 | 4.150 | 3.856 | 36,370,763 |
| 2024-06-13 | 4.190 | 4.220 | 4.140 | 4.160 | 3.865 | 20,912,694 |
| 2024-06-12 | 4.200 | 4.250 | 4.180 | 4.240 | 3.940 | 13,648,965 |
| 2024-06-11 | 4.260 | 4.260 | 4.160 | 4.210 | 3.912 | 15,567,761 |
| 2024-06-07 | 4.180 | 4.270 | 4.150 | 4.260 | 3.958 | 18,671,845 |
| 2024-06-06 | 4.240 | 4.270 | 4.120 | 4.130 | 3.837 | 19,951,081 |
| 2024-06-05 | 4.250 | 4.300 | 4.220 | 4.230 | 3.930 | 14,916,018 |
| 2024-06-04 | 4.260 | 4.300 | 4.220 | 4.280 | 3.977 | 19,791,994 |
| 2024-06-03 | 4.430 | 4.440 | 4.250 | 4.280 | 3.977 | 26,684,062 |
| 2024-05-31 | 4.410 | 4.420 | 4.330 | 4.350 | 4.042 | 13,537,000 |
| 2024-05-30 | 4.410 | 4.460 | 4.360 | 4.400 | 4.088 | 14,597,368 |
| 2024-05-29 | 4.430 | 4.500 | 4.390 | 4.420 | 4.107 | 15,508,226 |
| 2024-05-28 | 4.500 | 4.530 | 4.420 | 4.440 | 4.125 | 20,167,400 |
| 2024-05-27 | 4.530 | 4.620 | 4.430 | 4.530 | 4.209 | 34,979,300 |
| 2024-05-24 | 4.630 | 4.840 | 4.540 | 4.540 | 4.218 | 52,444,100 |
| 2024-05-23 | 4.580 | 4.600 | 4.470 | 4.500 | 4.181 | 13,284,454 |
| 2024-05-22 | 4.600 | 4.640 | 4.580 | 4.590 | 4.265 | 10,142,539 |
| 2024-05-21 | 4.630 | 4.660 | 4.590 | 4.620 | 4.293 | 10,747,700 |
| 2024-05-20 | 4.660 | 4.710 | 4.620 | 4.650 | 4.320 | 14,393,800 |
| 2024-05-17 | 4.590 | 4.650 | 4.560 | 4.640 | 4.311 | 12,905,300 |
| 2024-05-16 | 4.620 | 4.660 | 4.560 | 4.580 | 4.255 | 12,160,200 |
| 2024-05-15 | 4.650 | 4.680 | 4.600 | 4.620 | 4.293 | 11,018,000 |
| 2024-05-14 | 4.640 | 4.720 | 4.620 | 4.670 | 4.339 | 16,146,261 |
| 2024-05-13 | 4.640 | 4.660 | 4.550 | 4.620 | 4.293 | 15,493,697 |
| 2024-05-10 | 4.650 | 4.670 | 4.580 | 4.640 | 4.311 | 13,608,380 |
| 2024-05-09 | 4.560 | 4.680 | 4.540 | 4.640 | 4.311 | 16,173,595 |
| 2024-05-08 | 4.590 | 4.600 | 4.550 | 4.550 | 4.228 | 11,801,900 |
| 2024-05-07 | 4.640 | 4.640 | 4.560 | 4.590 | 4.265 | 14,540,195 |
| 2024-05-06 | 4.510 | 4.640 | 4.510 | 4.610 | 4.283 | 24,545,281 |
| 2024-04-30 | 4.440 | 4.520 | 4.410 | 4.480 | 4.163 | 18,913,573 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1000 CNY |
| 2025-10-30 | 0.0500 CNY |
| 2025-06-06 | 0.1000 CNY |
| 2024-06-24 | 0.1000 CNY |
| 2023-06-19 | 0.1000 CNY |
| 2022-06-27 | 0.1000 CNY |
| 2021-06-25 | 0.1000 CNY |
| 2020-06-24 | 0.1000 CNY |
| 2019-06-21 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.