Zhejiang Transfar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.880	5.920	5.850	5.900	5.771	15,309,511
2026-04-21	5.980	5.990	5.870	5.910	5.780	20,583,825
2026-04-20	6.030	6.050	5.950	6.000	5.868	25,525,323
2026-04-17	5.880	6.170	5.880	6.050	5.917	36,352,766
2026-04-16	5.810	5.970	5.810	5.900	5.771	25,855,137
2026-04-15	5.800	5.830	5.770	5.810	5.683	19,970,795
2026-04-14	5.800	5.830	5.700	5.760	5.634	19,527,900
2026-04-13	5.800	5.810	5.720	5.770	5.644	13,712,100
2026-04-10	5.820	5.890	5.780	5.820	5.692	18,672,163
2026-04-09	5.840	5.850	5.750	5.760	5.634	18,611,469
2026-04-08	5.750	5.890	5.750	5.880	5.751	25,673,881
2026-04-07	5.580	5.650	5.560	5.630	5.507	16,755,688
2026-04-03	5.750	5.760	5.570	5.570	5.448	17,817,351
2026-04-02	5.900	5.910	5.720	5.750	5.624	23,032,939
2026-04-01	5.820	6.030	5.780	5.920	5.790	35,216,335
2026-03-31	5.750	5.830	5.730	5.740	5.614	19,038,566
2026-03-30	5.650	5.790	5.620	5.750	5.624	20,753,465
2026-03-27	5.670	5.770	5.640	5.760	5.634	17,829,543
2026-03-26	5.720	5.830	5.680	5.720	5.595	21,821,744
2026-03-25	5.630	5.740	5.600	5.710	5.585	21,885,379
2026-03-24	5.600	5.630	5.480	5.610	5.487	25,023,720
2026-03-23	5.740	5.790	5.440	5.500	5.379	39,800,736
2026-03-20	5.990	6.010	5.850	5.860	5.732	22,160,454
2026-03-19	6.060	6.090	5.920	5.950	5.820	25,788,025
2026-03-18	6.180	6.200	6.050	6.110	5.976	21,947,454
2026-03-17	6.230	6.260	6.120	6.130	5.996	22,919,342
2026-03-16	6.310	6.340	6.120	6.180	6.045	33,881,883
2026-03-13	6.390	6.450	6.300	6.310	6.172	30,198,898
2026-03-12	6.400	6.440	6.350	6.380	6.240	26,275,912
2026-03-11	6.380	6.430	6.330	6.400	6.260	25,652,611
2026-03-10	6.440	6.530	6.330	6.380	6.240	34,023,227
2026-03-09	6.410	6.430	6.280	6.390	6.250	37,336,527
2026-03-06	6.320	6.480	6.300	6.460	6.318	27,352,649
2026-03-05	6.370	6.440	6.300	6.350	6.211	34,488,650
2026-03-04	6.290	6.420	6.220	6.260	6.123	36,408,954
2026-03-03	6.610	6.640	6.330	6.360	6.221	38,970,217
2026-03-02	6.710	6.750	6.460	6.580	6.436	47,786,780
2026-02-27	6.810	6.890	6.750	6.830	6.680	34,773,089
2026-02-26	6.830	6.850	6.770	6.820	6.670	30,094,096
2026-02-25	6.730	6.880	6.700	6.840	6.690	45,480,415
2026-02-24	6.640	6.800	6.640	6.730	6.582	38,600,750
2026-02-13	6.610	6.640	6.560	6.560	6.416	25,380,435
2026-02-12	6.610	6.670	6.530	6.630	6.485	27,053,100
2026-02-11	6.650	6.700	6.600	6.610	6.465	28,053,134
2026-02-10	6.650	6.670	6.580	6.650	6.504	24,800,272
2026-02-09	6.540	6.680	6.540	6.650	6.504	32,233,494
2026-02-06	6.400	6.580	6.360	6.480	6.338	29,292,898
2026-02-05	6.530	6.530	6.420	6.450	6.309	26,488,162
2026-02-04	6.490	6.560	6.440	6.550	6.406	32,675,475
2026-02-03	6.490	6.550	6.420	6.530	6.387	34,928,715
2026-02-02	6.630	6.670	6.400	6.400	6.260	45,488,815
2026-01-30	6.680	6.730	6.490	6.670	6.524	48,173,549
2026-01-29	6.760	6.840	6.690	6.740	6.592	40,095,304
2026-01-28	6.700	6.820	6.660	6.750	6.602	41,829,036
2026-01-27	6.800	6.840	6.630	6.720	6.573	60,304,726
2026-01-26	7.070	7.130	6.800	6.850	6.700	84,157,623
2026-01-23	6.930	7.390	6.880	7.110	6.954	123,684,262
2026-01-22	6.780	6.990	6.780	6.800	6.651	66,574,676
2026-01-21	6.680	6.880	6.660	6.770	6.622	62,722,331
2026-01-20	6.610	6.790	6.580	6.750	6.602	77,359,221

← NewerPage 3 of 21 · 1,212 trading daysOlder →

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.