Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.240	4.290	4.210	4.280	4.280	42,487,001
2026-10-16	4.320	4.390	4.230	4.270	4.270	55,116,030
2026-10-15	4.430	4.430	4.240	4.270	4.270	85,287,203
2026-10-14	4.600	4.610	4.510	4.510	4.510	50,494,543
2026-10-13	4.600	4.670	4.510	4.590	4.590	61,230,844
2026-10-12	4.780	4.810	4.620	4.650	4.650	77,087,391
2026-10-09	4.820	4.860	4.680	4.800	4.800	78,046,867
2026-10-08	4.640	4.900	4.620	4.860	4.860	122,211,180
2026-09-30	4.550	4.650	4.530	4.630	4.630	48,373,922
2026-09-29	4.530	4.560	4.510	4.540	4.540	48,176,609
2026-09-28	4.600	4.600	4.480	4.530	4.530	57,377,430
2026-09-24	4.770	4.800	4.580	4.590	4.590	79,720,695
2026-09-23	4.990	5.010	4.790	4.790	4.790	71,699,953
2026-09-22	5.050	5.080	4.970	4.990	4.990	56,275,422
2026-09-21	4.990	5.080	4.980	5.050	5.050	73,672,828
2026-09-18	4.950	4.980	4.910	4.980	4.980	64,586,012
2026-09-17	4.800	5.080	4.790	4.920	4.920	108,240,039
2026-09-16	4.710	4.820	4.680	4.790	4.790	49,184,734
2026-09-15	4.780	4.790	4.690	4.710	4.710	44,257,000
2026-09-14	4.750	4.850	4.740	4.790	4.790	39,050,152
2026-09-11	4.840	4.850	4.710	4.790	4.790	64,428,594
2026-09-10	4.950	4.970	4.890	4.900	4.900	48,037,824
2026-09-09	4.810	4.980	4.800	4.970	4.970	77,174,766
2026-09-08	4.770	4.850	4.750	4.820	4.820	55,647,992
2026-09-07	4.870	4.870	4.740	4.750	4.750	75,069,961
2026-09-04	4.850	4.970	4.840	4.870	4.870	67,231,523
2026-09-03	4.810	4.860	4.780	4.840	4.840	52,047,598
2026-09-02	4.860	4.870	4.770	4.790	4.790	83,422,586
2026-09-01	4.880	4.920	4.850	4.890	4.890	79,774,703
2026-08-31	4.910	4.910	4.770	4.890	4.890	83,607,305
2026-08-28	4.990	5.010	4.920	4.950	4.950	65,756,016
2026-08-27	4.890	5.010	4.800	5.000	5.000	80,932,320
2026-08-26	4.820	4.980	4.800	4.930	4.930	75,381,703
2026-08-25	4.810	4.860	4.760	4.800	4.800	52,289,516
2026-08-24	4.880	4.960	4.780	4.860	4.860	74,128,547
2026-08-21	4.800	4.850	4.770	4.830	4.830	45,727,090
2026-08-20	4.920	4.970	4.800	4.820	4.820	57,708,031
2026-08-19	4.960	5.020	4.850	4.870	4.870	74,155,953
2026-08-18	5.060	5.090	4.980	5.000	5.000	56,637,320
2026-08-17	4.940	5.090	4.930	5.070	5.070	74,645,469
2026-08-14	4.910	4.950	4.850	4.920	4.920	47,103,434
2026-08-13	5.030	5.040	4.900	4.910	4.910	56,566,703
2026-08-12	4.970	5.050	4.960	5.030	5.030	54,572,059
2026-08-11	5.160	5.180	4.960	4.970	4.970	101,419,336
2026-08-10	5.050	5.200	5.040	5.180	5.180	83,400,773
2026-08-07	5.000	5.070	4.990	5.050	5.050	61,898,805
2026-08-06	5.000	5.070	4.960	5.000	5.000	82,850,219
2026-08-05	4.840	5.030	4.830	4.980	4.980	80,144,125
2026-08-04	4.710	4.900	4.710	4.870	4.870	93,533,078
2026-08-03	4.680	4.800	4.650	4.750	4.750	119,010,758
2026-07-31	4.620	4.670	4.570	4.610	4.610	82,358,953
2026-07-30	4.570	4.640	4.500	4.570	4.570	84,873,203
2026-07-29	4.470	4.670	4.430	4.600	4.600	99,667,875
2026-07-28	4.480	4.530	4.440	4.470	4.470	67,742,539
2026-07-27	4.470	4.550	4.440	4.540	4.540	71,860,570
2026-07-24	4.560	4.580	4.390	4.420	4.420	78,903,516
2026-07-23	4.500	4.650	4.470	4.630	4.630	90,922,258
2026-07-22	4.560	4.640	4.470	4.520	4.520	74,118,273
2026-07-21	4.460	4.580	4.370	4.570	4.570	94,440,883
2026-07-20	4.550	4.600	4.380	4.450	4.450	89,235,938

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0600 CNY
2025-06-18	0.0500 CNY
2024-06-18	0.0500 CNY
2023-06-13	0.0600 CNY
2022-06-13	0.0800 CNY
2021-06-17	0.0400 CNY
2020-11-13	0.0100 CNY
2019-07-10	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.