Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.740	2.770	2.700	2.710	2.632	13,481,160
2024-07-22	2.770	2.790	2.730	2.750	2.671	18,102,350
2024-07-19	2.800	2.800	2.760	2.790	2.710	16,356,050
2024-07-18	2.760	2.810	2.730	2.800	2.720	19,519,980
2024-07-17	2.780	2.800	2.750	2.770	2.691	14,490,470
2024-07-16	2.800	2.810	2.770	2.780	2.700	14,039,821
2024-07-15	2.830	2.830	2.770	2.800	2.720	13,129,830
2024-07-12	2.810	2.850	2.800	2.820	2.739	12,281,771
2024-07-11	2.780	2.830	2.780	2.810	2.730	16,772,132
2024-07-10	2.780	2.800	2.730	2.750	2.671	15,514,700
2024-07-09	2.690	2.820	2.680	2.800	2.720	23,064,711
2024-07-08	2.790	2.790	2.690	2.710	2.632	18,809,394
2024-07-05	2.760	2.790	2.760	2.780	2.700	15,891,230
2024-07-04	2.830	2.840	2.730	2.760	2.681	25,606,330
2024-07-03	2.830	2.870	2.820	2.820	2.739	13,734,186
2024-07-02	2.860	2.860	2.820	2.830	2.749	15,531,713
2024-07-01	2.830	2.860	2.790	2.830	2.749	21,009,603
2024-06-28	2.790	2.860	2.780	2.790	2.710	19,034,695
2024-06-27	2.850	2.870	2.780	2.790	2.710	17,541,616
2024-06-26	2.780	2.870	2.750	2.860	2.778	19,537,891
2024-06-25	2.780	2.820	2.760	2.780	2.700	16,248,890
2024-06-24	2.840	2.860	2.750	2.800	2.720	19,902,120
2024-06-21	2.850	2.900	2.850	2.850	2.768	13,215,971
2024-06-20	2.920	2.940	2.860	2.860	2.778	19,348,030
2024-06-19	2.960	2.980	2.920	2.930	2.846	12,721,617
2024-06-18	2.950	2.970	2.920	2.970	2.885	15,478,431
2024-06-17	2.970	3.000	2.950	2.970	2.836	15,985,810
2024-06-14	2.980	3.010	2.940	2.970	2.836	18,956,001
2024-06-13	3.040	3.050	2.970	2.990	2.856	19,850,734
2024-06-12	3.050	3.070	3.030	3.040	2.903	14,351,010
2024-06-11	3.070	3.080	3.030	3.050	2.913	15,191,280
2024-06-07	3.060	3.090	3.030	3.080	2.942	19,007,150
2024-06-06	3.110	3.130	3.020	3.040	2.903	26,710,450
2024-06-05	3.130	3.150	3.100	3.110	2.970	14,227,405
2024-06-04	3.120	3.150	3.080	3.140	2.999	18,793,250
2024-06-03	3.160	3.170	3.080	3.120	2.980	29,388,153
2024-05-31	3.170	3.190	3.160	3.160	3.018	12,554,920
2024-05-30	3.170	3.200	3.150	3.160	3.018	16,816,441
2024-05-29	3.150	3.200	3.130	3.160	3.018	19,623,360
2024-05-28	3.170	3.190	3.120	3.150	3.008	25,957,600
2024-05-27	3.170	3.210	3.140	3.180	3.037	21,233,274
2024-05-24	3.140	3.200	3.130	3.160	3.018	24,373,818
2024-05-23	3.230	3.240	3.130	3.150	3.008	31,935,825
2024-05-22	3.230	3.250	3.210	3.230	3.085	15,653,960
2024-05-21	3.270	3.280	3.210	3.230	3.085	23,464,310
2024-05-20	3.250	3.300	3.250	3.290	3.142	29,349,430
2024-05-17	3.230	3.260	3.190	3.240	3.094	26,309,570
2024-05-16	3.280	3.290	3.230	3.230	3.085	25,181,900
2024-05-15	3.340	3.340	3.260	3.270	3.123	23,690,900
2024-05-14	3.350	3.380	3.330	3.340	3.190	19,833,130
2024-05-13	3.360	3.360	3.310	3.340	3.190	18,871,595
2024-05-10	3.410	3.420	3.340	3.360	3.209	19,908,660
2024-05-09	3.300	3.400	3.300	3.400	3.247	31,213,925
2024-05-08	3.390	3.400	3.300	3.300	3.152	22,543,707
2024-05-07	3.390	3.410	3.370	3.390	3.238	22,885,185
2024-05-06	3.360	3.420	3.360	3.380	3.228	33,965,573
2024-04-30	3.340	3.360	3.300	3.340	3.190	27,190,397
2024-04-29	3.280	3.360	3.190	3.350	3.199	55,962,637
2024-04-26	3.270	3.340	3.270	3.340	3.190	28,038,154
2024-04-25	3.280	3.330	3.230	3.290	3.142	22,963,545

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.