Zhejiang Transfar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.290 | 6.480 | 6.220 | 6.350 | 6.162 | 102,488,121 |
| 2025-07-22 | 6.350 | 6.390 | 6.200 | 6.300 | 6.113 | 110,030,268 |
| 2025-07-21 | 6.580 | 6.660 | 6.360 | 6.380 | 6.191 | 200,949,536 |
| 2025-07-18 | 5.910 | 6.520 | 5.860 | 6.520 | 6.326 | 193,055,559 |
| 2025-07-17 | 5.620 | 6.120 | 5.580 | 5.930 | 5.754 | 128,078,840 |
| 2025-07-16 | 5.470 | 5.570 | 5.450 | 5.560 | 5.395 | 27,971,277 |
| 2025-07-15 | 5.470 | 5.490 | 5.420 | 5.470 | 5.308 | 27,736,300 |
| 2025-07-14 | 5.530 | 5.550 | 5.420 | 5.470 | 5.308 | 46,946,262 |
| 2025-07-11 | 5.710 | 5.740 | 5.520 | 5.550 | 5.385 | 74,962,383 |
| 2025-07-10 | 5.580 | 5.630 | 5.570 | 5.590 | 5.424 | 24,323,818 |
| 2025-07-09 | 5.620 | 5.650 | 5.580 | 5.580 | 5.414 | 18,854,323 |
| 2025-07-08 | 5.560 | 5.670 | 5.560 | 5.620 | 5.453 | 22,835,559 |
| 2025-07-07 | 5.600 | 5.630 | 5.560 | 5.570 | 5.405 | 20,413,224 |
| 2025-07-04 | 5.660 | 5.740 | 5.570 | 5.610 | 5.443 | 34,418,889 |
| 2025-07-03 | 5.570 | 5.660 | 5.530 | 5.620 | 5.453 | 28,242,495 |
| 2025-07-02 | 5.670 | 5.670 | 5.540 | 5.570 | 5.405 | 25,611,458 |
| 2025-07-01 | 5.590 | 5.650 | 5.530 | 5.630 | 5.463 | 28,658,610 |
| 2025-06-30 | 5.510 | 5.620 | 5.480 | 5.580 | 5.414 | 37,102,294 |
| 2025-06-27 | 5.440 | 5.640 | 5.430 | 5.510 | 5.346 | 39,330,020 |
| 2025-06-26 | 5.430 | 5.500 | 5.380 | 5.430 | 5.269 | 23,992,967 |
| 2025-06-25 | 5.370 | 5.430 | 5.340 | 5.420 | 5.259 | 25,234,794 |
| 2025-06-24 | 5.300 | 5.400 | 5.300 | 5.360 | 5.201 | 21,941,584 |
| 2025-06-23 | 5.230 | 5.310 | 5.200 | 5.280 | 5.123 | 15,953,260 |
| 2025-06-20 | 5.260 | 5.330 | 5.230 | 5.290 | 5.133 | 21,265,498 |
| 2025-06-19 | 5.400 | 5.400 | 5.240 | 5.270 | 5.114 | 26,265,236 |
| 2025-06-18 | 5.420 | 5.440 | 5.350 | 5.390 | 5.230 | 26,683,979 |
| 2025-06-17 | 5.540 | 5.580 | 5.410 | 5.430 | 5.269 | 30,512,513 |
| 2025-06-16 | 5.420 | 5.550 | 5.370 | 5.500 | 5.337 | 37,804,700 |
| 2025-06-13 | 5.520 | 5.520 | 5.350 | 5.460 | 5.298 | 39,386,928 |
| 2025-06-12 | 5.380 | 5.510 | 5.350 | 5.450 | 5.288 | 29,750,885 |
| 2025-06-11 | 5.380 | 5.440 | 5.370 | 5.390 | 5.230 | 16,117,445 |
| 2025-06-10 | 5.480 | 5.480 | 5.340 | 5.390 | 5.230 | 27,692,201 |
| 2025-06-09 | 5.470 | 5.490 | 5.420 | 5.490 | 5.327 | 22,983,528 |
| 2025-06-06 | 5.530 | 5.550 | 5.430 | 5.450 | 5.288 | 27,473,017 |
| 2025-06-05 | 5.670 | 5.730 | 5.590 | 5.610 | 5.346 | 28,325,332 |
| 2025-06-04 | 5.610 | 5.720 | 5.530 | 5.670 | 5.404 | 47,137,029 |
| 2025-06-03 | 5.600 | 5.730 | 5.560 | 5.610 | 5.346 | 61,661,768 |
| 2025-05-30 | 5.650 | 5.940 | 5.620 | 5.620 | 5.356 | 121,564,393 |
| 2025-05-29 | 5.400 | 5.500 | 5.380 | 5.460 | 5.203 | 26,796,900 |
| 2025-05-28 | 5.420 | 5.420 | 5.340 | 5.390 | 5.137 | 18,022,906 |
| 2025-05-27 | 5.320 | 5.440 | 5.280 | 5.430 | 5.175 | 29,383,495 |
| 2025-05-26 | 5.250 | 5.350 | 5.230 | 5.340 | 5.089 | 19,810,852 |
| 2025-05-23 | 5.310 | 5.410 | 5.260 | 5.260 | 5.013 | 25,444,701 |
| 2025-05-22 | 5.290 | 5.320 | 5.230 | 5.270 | 5.022 | 15,772,421 |
| 2025-05-21 | 5.320 | 5.350 | 5.280 | 5.300 | 5.051 | 12,246,300 |
| 2025-05-20 | 5.310 | 5.370 | 5.260 | 5.330 | 5.080 | 14,763,600 |
| 2025-05-19 | 5.300 | 5.330 | 5.270 | 5.320 | 5.070 | 11,507,701 |
| 2025-05-16 | 5.310 | 5.340 | 5.270 | 5.300 | 5.051 | 13,555,900 |
| 2025-05-15 | 5.400 | 5.400 | 5.330 | 5.340 | 5.089 | 13,507,900 |
| 2025-05-14 | 5.350 | 5.410 | 5.320 | 5.390 | 5.137 | 21,098,519 |
| 2025-05-13 | 5.420 | 5.430 | 5.310 | 5.340 | 5.089 | 19,536,200 |
| 2025-05-12 | 5.350 | 5.410 | 5.340 | 5.380 | 5.127 | 18,244,490 |
| 2025-05-09 | 5.360 | 5.400 | 5.300 | 5.320 | 5.070 | 15,049,701 |
| 2025-05-08 | 5.360 | 5.400 | 5.340 | 5.360 | 5.108 | 19,196,900 |
| 2025-05-07 | 5.470 | 5.480 | 5.350 | 5.390 | 5.137 | 22,859,400 |
| 2025-05-06 | 5.300 | 5.490 | 5.290 | 5.430 | 5.175 | 42,916,704 |
| 2025-04-30 | 5.280 | 5.330 | 5.230 | 5.250 | 5.003 | 29,686,138 |
| 2025-04-29 | 5.120 | 5.250 | 5.120 | 5.210 | 4.965 | 18,861,581 |
| 2025-04-28 | 5.160 | 5.160 | 5.050 | 5.140 | 4.899 | 18,069,313 |
| 2025-04-25 | 5.150 | 5.190 | 5.110 | 5.140 | 4.899 | 14,756,141 |
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.