Zhejiang Transfar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.310 | 4.310 | 4.240 | 4.270 | 4.069 | 12,025,157 |
| 2025-01-21 | 4.360 | 4.370 | 4.260 | 4.330 | 4.127 | 16,013,643 |
| 2025-01-20 | 4.390 | 4.410 | 4.310 | 4.330 | 4.127 | 15,008,988 |
| 2025-01-17 | 4.320 | 4.370 | 4.280 | 4.340 | 4.136 | 13,752,767 |
| 2025-01-16 | 4.330 | 4.420 | 4.300 | 4.340 | 4.136 | 17,277,391 |
| 2025-01-15 | 4.340 | 4.360 | 4.260 | 4.310 | 4.108 | 16,517,560 |
| 2025-01-14 | 4.170 | 4.360 | 4.170 | 4.350 | 4.146 | 25,658,399 |
| 2025-01-13 | 4.100 | 4.180 | 4.070 | 4.180 | 3.984 | 14,188,100 |
| 2025-01-10 | 4.230 | 4.260 | 4.110 | 4.120 | 3.926 | 17,497,593 |
| 2025-01-09 | 4.210 | 4.260 | 4.180 | 4.220 | 4.022 | 15,296,297 |
| 2025-01-08 | 4.310 | 4.330 | 4.140 | 4.240 | 4.041 | 28,409,088 |
| 2025-01-07 | 4.290 | 4.340 | 4.250 | 4.320 | 4.117 | 19,499,774 |
| 2025-01-06 | 4.280 | 4.370 | 4.220 | 4.310 | 4.108 | 20,480,076 |
| 2025-01-03 | 4.400 | 4.440 | 4.250 | 4.260 | 4.060 | 23,880,300 |
| 2025-01-02 | 4.520 | 4.560 | 4.350 | 4.400 | 4.193 | 23,275,900 |
| 2024-12-31 | 4.690 | 4.710 | 4.520 | 4.530 | 4.317 | 22,507,078 |
| 2024-12-30 | 4.750 | 4.750 | 4.640 | 4.680 | 4.460 | 17,954,700 |
| 2024-12-27 | 4.690 | 4.790 | 4.660 | 4.750 | 4.527 | 19,046,400 |
| 2024-12-26 | 4.690 | 4.750 | 4.680 | 4.690 | 4.470 | 14,663,300 |
| 2024-12-25 | 4.770 | 4.800 | 4.660 | 4.720 | 4.498 | 21,113,800 |
| 2024-12-24 | 4.700 | 4.820 | 4.700 | 4.780 | 4.555 | 18,358,800 |
| 2024-12-23 | 4.840 | 4.860 | 4.690 | 4.710 | 4.489 | 25,486,228 |
| 2024-12-20 | 4.880 | 4.900 | 4.820 | 4.840 | 4.613 | 22,118,683 |
| 2024-12-19 | 4.960 | 4.980 | 4.810 | 4.880 | 4.651 | 42,344,653 |
| 2024-12-18 | 5.020 | 5.170 | 5.010 | 5.030 | 4.794 | 35,686,811 |
| 2024-12-17 | 5.070 | 5.170 | 5.000 | 5.010 | 4.775 | 41,706,915 |
| 2024-12-16 | 5.100 | 5.160 | 5.050 | 5.090 | 4.851 | 30,054,913 |
| 2024-12-13 | 5.260 | 5.270 | 5.100 | 5.100 | 4.860 | 47,734,771 |
| 2024-12-12 | 5.240 | 5.490 | 5.140 | 5.310 | 5.061 | 70,184,154 |
| 2024-12-11 | 5.200 | 5.310 | 5.180 | 5.240 | 4.994 | 37,443,962 |
| 2024-12-10 | 5.450 | 5.460 | 5.180 | 5.200 | 4.956 | 64,024,592 |
| 2024-12-09 | 5.300 | 5.400 | 5.210 | 5.280 | 5.032 | 70,019,485 |
| 2024-12-06 | 5.000 | 5.480 | 4.980 | 5.290 | 5.041 | 106,886,774 |
| 2024-12-05 | 4.980 | 5.010 | 4.950 | 5.000 | 4.765 | 27,947,255 |
| 2024-12-04 | 5.100 | 5.100 | 4.970 | 4.990 | 4.756 | 43,089,908 |
| 2024-12-03 | 5.120 | 5.210 | 5.040 | 5.140 | 4.899 | 57,003,561 |
| 2024-12-02 | 4.950 | 5.180 | 4.880 | 5.100 | 4.860 | 65,062,647 |
| 2024-11-29 | 4.820 | 5.050 | 4.800 | 4.950 | 4.717 | 54,272,345 |
| 2024-11-28 | 4.920 | 4.990 | 4.810 | 4.840 | 4.613 | 38,889,028 |
| 2024-11-27 | 4.760 | 4.830 | 4.600 | 4.830 | 4.603 | 30,934,528 |
| 2024-11-26 | 4.730 | 4.820 | 4.700 | 4.760 | 4.536 | 30,100,529 |
| 2024-11-25 | 4.710 | 4.760 | 4.630 | 4.750 | 4.527 | 32,039,400 |
| 2024-11-22 | 4.930 | 4.980 | 4.700 | 4.710 | 4.489 | 48,935,456 |
| 2024-11-21 | 4.990 | 5.040 | 4.920 | 4.950 | 4.717 | 40,435,240 |
| 2024-11-20 | 4.990 | 5.040 | 4.940 | 5.000 | 4.765 | 49,575,398 |
| 2024-11-19 | 5.080 | 5.080 | 4.850 | 5.000 | 4.765 | 55,745,014 |
| 2024-11-18 | 4.950 | 5.170 | 4.900 | 5.060 | 4.822 | 84,126,665 |
| 2024-11-15 | 4.870 | 4.990 | 4.850 | 4.880 | 4.651 | 60,165,132 |
| 2024-11-14 | 5.050 | 5.050 | 4.870 | 4.890 | 4.660 | 74,458,979 |
| 2024-11-13 | 5.200 | 5.300 | 5.000 | 5.080 | 4.841 | 142,908,189 |
| 2024-11-12 | 5.900 | 6.280 | 5.250 | 5.360 | 5.108 | 259,372,290 |
| 2024-11-11 | 5.300 | 5.880 | 5.080 | 5.830 | 5.556 | 225,155,954 |
| 2024-11-08 | 5.160 | 5.590 | 5.010 | 5.450 | 5.194 | 197,319,915 |
| 2024-11-07 | 4.750 | 5.090 | 4.650 | 5.090 | 4.851 | 152,754,213 |
| 2024-11-06 | 4.390 | 4.820 | 4.380 | 4.820 | 4.594 | 127,496,297 |
| 2024-11-05 | 4.240 | 4.400 | 4.230 | 4.380 | 4.174 | 36,886,372 |
| 2024-11-04 | 4.230 | 4.250 | 4.190 | 4.250 | 4.050 | 17,621,531 |
| 2024-11-01 | 4.310 | 4.330 | 4.200 | 4.210 | 4.012 | 23,557,401 |
| 2024-10-31 | 4.290 | 4.340 | 4.270 | 4.310 | 4.108 | 24,619,613 |
| 2024-10-30 | 4.270 | 4.340 | 4.240 | 4.300 | 4.098 | 24,140,412 |
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.