Zhejiang Transfar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.200 | 5.300 | 5.120 | 5.140 | 4.899 | 29,299,273 |
| 2025-04-23 | 5.190 | 5.240 | 5.030 | 5.210 | 4.965 | 36,262,237 |
| 2025-04-22 | 5.150 | 5.280 | 5.140 | 5.150 | 4.908 | 19,093,957 |
| 2025-04-21 | 5.070 | 5.160 | 5.030 | 5.160 | 4.918 | 15,051,200 |
| 2025-04-18 | 5.060 | 5.110 | 5.040 | 5.080 | 4.841 | 13,179,824 |
| 2025-04-17 | 5.090 | 5.130 | 5.050 | 5.080 | 4.841 | 18,307,570 |
| 2025-04-16 | 5.150 | 5.190 | 5.060 | 5.130 | 4.889 | 19,983,687 |
| 2025-04-15 | 5.140 | 5.180 | 5.100 | 5.170 | 4.927 | 16,354,500 |
| 2025-04-14 | 5.200 | 5.210 | 5.120 | 5.150 | 4.908 | 20,102,176 |
| 2025-04-11 | 5.070 | 5.240 | 5.050 | 5.160 | 4.918 | 25,408,700 |
| 2025-04-10 | 5.100 | 5.220 | 5.040 | 5.130 | 4.889 | 32,406,400 |
| 2025-04-09 | 4.860 | 5.060 | 4.710 | 5.030 | 4.794 | 38,791,574 |
| 2025-04-08 | 4.890 | 4.970 | 4.770 | 4.940 | 4.708 | 42,943,289 |
| 2025-04-07 | 5.150 | 5.200 | 4.880 | 4.880 | 4.651 | 56,758,279 |
| 2025-04-03 | 5.370 | 5.450 | 5.310 | 5.420 | 5.165 | 22,117,325 |
| 2025-04-02 | 5.310 | 5.480 | 5.310 | 5.420 | 5.165 | 21,551,600 |
| 2025-04-01 | 5.360 | 5.380 | 5.290 | 5.340 | 5.089 | 24,782,048 |
| 2025-03-31 | 5.360 | 5.400 | 5.220 | 5.310 | 5.061 | 38,549,500 |
| 2025-03-28 | 5.560 | 5.570 | 5.380 | 5.390 | 5.137 | 33,118,868 |
| 2025-03-27 | 5.500 | 5.600 | 5.450 | 5.560 | 5.299 | 31,913,070 |
| 2025-03-26 | 5.440 | 5.550 | 5.420 | 5.530 | 5.270 | 20,652,046 |
| 2025-03-25 | 5.440 | 5.570 | 5.440 | 5.480 | 5.223 | 35,086,590 |
| 2025-03-24 | 5.550 | 5.570 | 5.370 | 5.460 | 5.203 | 42,629,400 |
| 2025-03-21 | 5.520 | 5.610 | 5.500 | 5.530 | 5.270 | 36,750,263 |
| 2025-03-20 | 5.550 | 5.700 | 5.520 | 5.570 | 5.308 | 47,430,372 |
| 2025-03-19 | 5.570 | 5.630 | 5.500 | 5.530 | 5.270 | 34,957,400 |
| 2025-03-18 | 5.590 | 5.640 | 5.540 | 5.620 | 5.356 | 37,598,175 |
| 2025-03-17 | 5.680 | 5.740 | 5.560 | 5.620 | 5.356 | 51,507,014 |
| 2025-03-14 | 5.440 | 5.710 | 5.400 | 5.640 | 5.375 | 75,399,392 |
| 2025-03-13 | 5.610 | 5.630 | 5.370 | 5.420 | 5.165 | 64,770,890 |
| 2025-03-12 | 5.580 | 5.690 | 5.500 | 5.630 | 5.366 | 74,995,904 |
| 2025-03-11 | 5.390 | 5.600 | 5.350 | 5.560 | 5.299 | 82,654,421 |
| 2025-03-10 | 5.390 | 5.490 | 5.360 | 5.440 | 5.184 | 123,930,841 |
| 2025-03-07 | 5.220 | 5.740 | 5.190 | 5.520 | 5.261 | 199,765,799 |
| 2025-03-06 | 5.140 | 5.260 | 5.140 | 5.220 | 4.975 | 44,657,360 |
| 2025-03-05 | 5.110 | 5.140 | 5.040 | 5.140 | 4.899 | 33,121,565 |
| 2025-03-04 | 5.030 | 5.150 | 4.980 | 5.120 | 4.879 | 39,556,371 |
| 2025-03-03 | 5.000 | 5.110 | 5.000 | 5.080 | 4.841 | 55,146,199 |
| 2025-02-28 | 5.180 | 5.240 | 5.000 | 5.040 | 4.803 | 79,413,471 |
| 2025-02-27 | 5.120 | 5.140 | 4.970 | 5.040 | 4.803 | 40,840,300 |
| 2025-02-26 | 5.110 | 5.140 | 5.070 | 5.120 | 4.879 | 38,231,770 |
| 2025-02-25 | 5.180 | 5.200 | 5.080 | 5.100 | 4.860 | 54,203,774 |
| 2025-02-24 | 5.400 | 5.400 | 5.230 | 5.250 | 5.003 | 69,570,600 |
| 2025-02-21 | 5.360 | 5.480 | 5.330 | 5.400 | 5.146 | 85,519,367 |
| 2025-02-20 | 5.390 | 5.530 | 5.270 | 5.290 | 5.041 | 97,015,584 |
| 2025-02-19 | 5.350 | 5.510 | 5.180 | 5.410 | 5.156 | 130,408,317 |
| 2025-02-18 | 5.630 | 5.820 | 5.280 | 5.350 | 5.099 | 195,858,837 |
| 2025-02-17 | 5.350 | 5.680 | 5.170 | 5.680 | 5.413 | 195,517,538 |
| 2025-02-14 | 4.920 | 5.320 | 4.850 | 5.160 | 4.918 | 99,573,561 |
| 2025-02-13 | 4.830 | 5.050 | 4.810 | 4.920 | 4.689 | 69,151,968 |
| 2025-02-12 | 4.780 | 4.950 | 4.760 | 4.840 | 4.613 | 55,674,408 |
| 2025-02-11 | 4.780 | 4.850 | 4.650 | 4.770 | 4.546 | 55,414,488 |
| 2025-02-10 | 4.800 | 4.840 | 4.710 | 4.760 | 4.536 | 72,633,161 |
| 2025-02-07 | 4.400 | 4.840 | 4.390 | 4.840 | 4.613 | 77,083,582 |
| 2025-02-06 | 4.320 | 4.400 | 4.260 | 4.400 | 4.193 | 19,974,955 |
| 2025-02-05 | 4.310 | 4.370 | 4.300 | 4.320 | 4.117 | 13,809,540 |
| 2025-01-27 | 4.340 | 4.400 | 4.300 | 4.300 | 4.098 | 15,441,110 |
| 2025-01-24 | 4.280 | 4.350 | 4.260 | 4.330 | 4.127 | 16,697,427 |
| 2025-01-23 | 4.300 | 4.370 | 4.280 | 4.280 | 4.079 | 15,726,600 |
| 2025-01-22 | 4.310 | 4.310 | 4.240 | 4.270 | 4.069 | 12,025,157 |
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.