Zhefu Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.280 | 3.330 | 3.230 | 3.290 | 3.142 | 22,963,545 |
| 2024-04-24 | 3.260 | 3.280 | 3.200 | 3.270 | 3.123 | 20,451,255 |
| 2024-04-23 | 3.330 | 3.360 | 3.240 | 3.250 | 3.104 | 30,720,749 |
| 2024-04-22 | 3.390 | 3.410 | 3.320 | 3.330 | 3.180 | 29,836,190 |
| 2024-04-19 | 3.380 | 3.450 | 3.340 | 3.370 | 3.218 | 34,956,930 |
| 2024-04-18 | 3.380 | 3.400 | 3.330 | 3.370 | 3.218 | 29,005,560 |
| 2024-04-17 | 3.290 | 3.390 | 3.280 | 3.390 | 3.238 | 37,248,189 |
| 2024-04-16 | 3.350 | 3.390 | 3.270 | 3.280 | 3.133 | 36,832,556 |
| 2024-04-15 | 3.320 | 3.390 | 3.230 | 3.370 | 3.218 | 36,840,672 |
| 2024-04-12 | 3.380 | 3.420 | 3.280 | 3.300 | 3.152 | 27,655,724 |
| 2024-04-11 | 3.310 | 3.420 | 3.280 | 3.360 | 3.209 | 31,163,581 |
| 2024-04-10 | 3.400 | 3.400 | 3.300 | 3.340 | 3.190 | 32,833,251 |
| 2024-04-09 | 3.450 | 3.490 | 3.370 | 3.410 | 3.257 | 45,113,326 |
| 2024-04-08 | 3.530 | 3.620 | 3.450 | 3.470 | 3.314 | 66,733,325 |
| 2024-04-03 | 3.500 | 3.580 | 3.490 | 3.560 | 3.400 | 55,645,911 |
| 2024-04-02 | 3.500 | 3.570 | 3.470 | 3.510 | 3.352 | 56,257,895 |
| 2024-04-01 | 3.290 | 3.600 | 3.290 | 3.550 | 3.390 | 95,538,639 |
| 2024-03-29 | 3.180 | 3.290 | 3.170 | 3.280 | 3.133 | 24,688,990 |
| 2024-03-28 | 3.170 | 3.210 | 3.150 | 3.160 | 3.018 | 21,479,136 |
| 2024-03-27 | 3.250 | 3.250 | 3.170 | 3.170 | 3.027 | 19,528,772 |
| 2024-03-26 | 3.210 | 3.260 | 3.180 | 3.250 | 3.104 | 27,643,039 |
| 2024-03-25 | 3.220 | 3.280 | 3.200 | 3.220 | 3.075 | 23,787,658 |
| 2024-03-22 | 3.330 | 3.340 | 3.220 | 3.230 | 3.085 | 34,149,791 |
| 2024-03-21 | 3.360 | 3.370 | 3.310 | 3.340 | 3.190 | 21,975,710 |
| 2024-03-20 | 3.360 | 3.380 | 3.330 | 3.360 | 3.209 | 22,293,750 |
| 2024-03-19 | 3.430 | 3.440 | 3.360 | 3.360 | 3.209 | 31,447,610 |
| 2024-03-18 | 3.430 | 3.470 | 3.380 | 3.440 | 3.285 | 43,194,420 |
| 2024-03-15 | 3.340 | 3.460 | 3.330 | 3.420 | 3.266 | 42,387,456 |
| 2024-03-14 | 3.350 | 3.410 | 3.320 | 3.350 | 3.199 | 22,678,167 |
| 2024-03-13 | 3.380 | 3.390 | 3.320 | 3.350 | 3.199 | 18,496,764 |
| 2024-03-12 | 3.400 | 3.420 | 3.350 | 3.380 | 3.228 | 22,752,300 |
| 2024-03-11 | 3.360 | 3.420 | 3.350 | 3.390 | 3.238 | 23,284,132 |
| 2024-03-08 | 3.310 | 3.360 | 3.290 | 3.360 | 3.209 | 19,969,062 |
| 2024-03-07 | 3.330 | 3.400 | 3.310 | 3.310 | 3.161 | 25,999,566 |
| 2024-03-06 | 3.310 | 3.390 | 3.310 | 3.330 | 3.180 | 20,167,857 |
| 2024-03-05 | 3.340 | 3.360 | 3.310 | 3.330 | 3.180 | 23,496,997 |
| 2024-03-04 | 3.390 | 3.400 | 3.310 | 3.340 | 3.190 | 22,301,300 |
| 2024-03-01 | 3.410 | 3.420 | 3.360 | 3.390 | 3.238 | 26,711,410 |
| 2024-02-29 | 3.330 | 3.420 | 3.320 | 3.400 | 3.247 | 57,815,212 |
| 2024-02-28 | 3.460 | 3.510 | 3.350 | 3.350 | 3.199 | 36,278,620 |
| 2024-02-27 | 3.420 | 3.460 | 3.390 | 3.460 | 3.304 | 28,303,590 |
| 2024-02-26 | 3.370 | 3.460 | 3.340 | 3.440 | 3.285 | 34,525,397 |
| 2024-02-23 | 3.370 | 3.390 | 3.310 | 3.370 | 3.218 | 30,031,058 |
| 2024-02-22 | 3.400 | 3.420 | 3.350 | 3.380 | 3.228 | 28,839,310 |
| 2024-02-21 | 3.410 | 3.480 | 3.360 | 3.390 | 3.238 | 29,852,276 |
| 2024-02-20 | 3.450 | 3.470 | 3.380 | 3.410 | 3.257 | 22,322,874 |
| 2024-02-19 | 3.550 | 3.550 | 3.400 | 3.430 | 3.276 | 46,597,226 |
| 2024-02-08 | 3.480 | 3.690 | 3.480 | 3.500 | 3.343 | 77,686,510 |
| 2024-02-07 | 3.210 | 3.510 | 3.200 | 3.500 | 3.343 | 77,456,942 |
| 2024-02-06 | 2.860 | 3.220 | 2.850 | 3.220 | 3.075 | 54,217,637 |
| 2024-02-05 | 2.950 | 3.090 | 2.740 | 2.930 | 2.798 | 53,254,734 |
| 2024-02-02 | 3.060 | 3.100 | 2.860 | 2.940 | 2.808 | 31,050,125 |
| 2024-02-01 | 3.060 | 3.130 | 3.030 | 3.060 | 2.922 | 19,689,393 |
| 2024-01-31 | 3.130 | 3.170 | 3.060 | 3.090 | 2.951 | 20,315,576 |
| 2024-01-30 | 3.210 | 3.250 | 3.140 | 3.150 | 3.008 | 15,082,350 |
| 2024-01-29 | 3.300 | 3.300 | 3.210 | 3.220 | 3.075 | 15,281,320 |
| 2024-01-26 | 3.280 | 3.330 | 3.270 | 3.290 | 3.142 | 15,263,820 |
| 2024-01-25 | 3.190 | 3.300 | 3.180 | 3.300 | 3.152 | 20,073,110 |
| 2024-01-24 | 3.160 | 3.200 | 3.070 | 3.200 | 3.056 | 18,149,180 |
| 2024-01-23 | 3.080 | 3.160 | 3.030 | 3.140 | 2.999 | 18,179,201 |
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.