Zhejiang Transfar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	6.490	6.640	6.440	6.600	6.455	62,033,062
2026-01-16	6.550	6.590	6.440	6.460	6.318	49,224,244
2026-01-15	6.440	6.670	6.420	6.570	6.426	62,826,173
2026-01-14	6.400	6.680	6.390	6.490	6.348	84,518,850
2026-01-13	6.530	6.540	6.400	6.410	6.269	61,924,096
2026-01-12	6.360	6.560	6.360	6.530	6.387	85,517,534
2026-01-09	6.180	6.310	6.180	6.280	6.142	55,087,698
2026-01-08	6.260	6.300	6.160	6.180	6.045	44,846,092
2026-01-07	6.250	6.300	6.190	6.200	6.064	58,342,429
2026-01-06	6.150	6.270	6.080	6.200	6.064	72,221,148
2026-01-05	6.050	6.130	5.950	6.080	5.947	83,970,304
2025-12-31	5.840	5.860	5.750	5.810	5.683	19,849,990
2025-12-30	5.810	5.880	5.780	5.850	5.722	18,723,188
2025-12-29	5.850	5.870	5.790	5.820	5.692	18,896,360
2025-12-26	5.910	5.920	5.820	5.860	5.732	17,910,971
2025-12-25	5.850	5.940	5.830	5.920	5.790	17,259,598
2025-12-24	5.800	5.880	5.790	5.850	5.722	14,332,654
2025-12-23	5.870	5.900	5.810	5.830	5.702	15,236,179
2025-12-22	5.820	5.940	5.810	5.870	5.741	21,588,541
2025-12-19	5.710	5.840	5.710	5.820	5.692	20,111,349
2025-12-18	5.670	5.750	5.640	5.730	5.604	15,431,222
2025-12-17	5.620	5.710	5.550	5.690	5.565	19,719,408
2025-12-16	5.690	5.710	5.610	5.640	5.516	18,279,687
2025-12-15	5.630	5.770	5.630	5.720	5.595	18,031,991
2025-12-12	5.630	5.690	5.620	5.650	5.526	12,989,405
2025-12-11	5.740	5.750	5.620	5.650	5.526	17,662,497
2025-12-10	5.700	5.770	5.680	5.750	5.624	13,670,262
2025-12-09	5.780	5.790	5.710	5.710	5.585	14,244,001
2025-12-08	5.810	5.850	5.770	5.790	5.663	18,856,769
2025-12-05	5.720	5.820	5.670	5.820	5.692	20,150,587
2025-12-04	5.720	5.760	5.610	5.730	5.604	19,142,183
2025-12-03	5.750	5.800	5.710	5.730	5.604	19,853,269
2025-12-02	5.750	5.760	5.670	5.700	5.575	15,002,603
2025-12-01	5.750	5.780	5.730	5.760	5.634	17,958,863
2025-11-28	5.710	5.750	5.690	5.730	5.604	17,301,100
2025-11-27	5.710	5.750	5.670	5.690	5.565	20,463,466
2025-11-26	5.790	5.820	5.700	5.710	5.585	21,722,616
2025-11-25	5.780	5.840	5.740	5.790	5.663	19,830,500
2025-11-24	5.760	5.820	5.700	5.770	5.644	19,940,524
2025-11-21	5.960	5.970	5.720	5.740	5.614	44,434,851
2025-11-20	6.070	6.090	6.000	6.020	5.888	18,446,212
2025-11-19	6.090	6.140	6.010	6.050	5.917	31,689,230
2025-11-18	6.230	6.250	6.080	6.080	5.947	46,384,400
2025-11-17	6.290	6.300	6.210	6.240	6.103	30,544,439
2025-11-14	6.350	6.420	6.300	6.300	6.162	39,647,348
2025-11-13	6.410	6.450	6.360	6.400	6.260	52,412,718
2025-11-12	6.500	6.520	6.370	6.390	6.250	66,042,480
2025-11-11	6.310	6.720	6.280	6.590	6.446	131,086,343
2025-11-10	6.150	6.310	6.150	6.290	6.152	41,556,977
2025-11-07	6.140	6.180	6.090	6.140	6.005	25,793,463
2025-11-06	6.180	6.200	6.100	6.140	6.005	32,102,141
2025-11-05	6.150	6.210	6.070	6.180	6.045	46,446,633
2025-11-04	6.290	6.360	6.210	6.240	6.103	33,418,543
2025-11-03	6.230	6.390	6.160	6.320	6.181	59,053,679
2025-10-31	6.200	6.320	6.180	6.240	6.103	36,484,200
2025-10-30	6.240	6.280	6.170	6.210	6.074	38,105,389
2025-10-29	6.220	6.320	6.180	6.300	6.113	43,265,129
2025-10-28	6.600	6.600	6.270	6.280	6.094	80,401,519
2025-10-27	6.410	6.530	6.360	6.410	6.220	52,328,200
2025-10-24	6.400	6.580	6.310	6.340	6.152	46,996,817

← NewerPage 4 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.