Zhefu Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.250 | 3.260 | 3.060 | 3.090 | 2.951 | 20,743,644 |
| 2024-01-19 | 3.270 | 3.300 | 3.240 | 3.250 | 3.104 | 14,091,556 |
| 2024-01-18 | 3.320 | 3.320 | 3.170 | 3.270 | 3.123 | 27,048,868 |
| 2024-01-17 | 3.390 | 3.390 | 3.320 | 3.340 | 3.190 | 11,101,183 |
| 2024-01-16 | 3.420 | 3.420 | 3.350 | 3.390 | 3.238 | 14,617,642 |
| 2024-01-15 | 3.480 | 3.490 | 3.390 | 3.410 | 3.257 | 19,441,787 |
| 2024-01-12 | 3.420 | 3.520 | 3.420 | 3.470 | 3.314 | 21,398,976 |
| 2024-01-11 | 3.410 | 3.430 | 3.370 | 3.420 | 3.266 | 12,534,945 |
| 2024-01-10 | 3.380 | 3.430 | 3.340 | 3.400 | 3.247 | 13,988,294 |
| 2024-01-09 | 3.360 | 3.410 | 3.340 | 3.380 | 3.228 | 14,248,183 |
| 2024-01-08 | 3.410 | 3.420 | 3.350 | 3.350 | 3.199 | 16,146,108 |
| 2024-01-05 | 3.460 | 3.480 | 3.410 | 3.430 | 3.276 | 15,265,270 |
| 2024-01-04 | 3.450 | 3.490 | 3.430 | 3.480 | 3.324 | 14,483,438 |
| 2024-01-03 | 3.450 | 3.470 | 3.440 | 3.460 | 3.304 | 12,559,320 |
| 2024-01-02 | 3.410 | 3.490 | 3.400 | 3.460 | 3.304 | 20,826,173 |
| 2023-12-29 | 3.390 | 3.410 | 3.360 | 3.400 | 3.247 | 14,239,906 |
| 2023-12-28 | 3.290 | 3.380 | 3.270 | 3.370 | 3.218 | 21,441,922 |
| 2023-12-27 | 3.320 | 3.340 | 3.280 | 3.290 | 3.142 | 19,078,356 |
| 2023-12-26 | 3.350 | 3.360 | 3.310 | 3.320 | 3.171 | 13,564,413 |
| 2023-12-25 | 3.380 | 3.430 | 3.340 | 3.350 | 3.199 | 19,377,420 |
| 2023-12-22 | 3.400 | 3.430 | 3.350 | 3.370 | 3.218 | 26,712,150 |
| 2023-12-21 | 3.380 | 3.430 | 3.350 | 3.410 | 3.257 | 17,756,156 |
| 2023-12-20 | 3.410 | 3.420 | 3.380 | 3.380 | 3.228 | 8,861,477 |
| 2023-12-19 | 3.390 | 3.420 | 3.370 | 3.400 | 3.247 | 10,724,692 |
| 2023-12-18 | 3.440 | 3.450 | 3.370 | 3.400 | 3.247 | 15,948,970 |
| 2023-12-15 | 3.480 | 3.520 | 3.450 | 3.450 | 3.295 | 14,931,187 |
| 2023-12-14 | 3.510 | 3.540 | 3.490 | 3.490 | 3.333 | 15,442,100 |
| 2023-12-13 | 3.560 | 3.560 | 3.510 | 3.510 | 3.352 | 11,132,390 |
| 2023-12-12 | 3.580 | 3.580 | 3.540 | 3.570 | 3.410 | 16,018,899 |
| 2023-12-11 | 3.540 | 3.590 | 3.500 | 3.580 | 3.419 | 22,635,941 |
| 2023-12-08 | 3.550 | 3.570 | 3.540 | 3.540 | 3.381 | 11,294,731 |
| 2023-12-07 | 3.560 | 3.570 | 3.510 | 3.540 | 3.381 | 16,414,152 |
| 2023-12-06 | 3.550 | 3.590 | 3.540 | 3.560 | 3.400 | 12,139,108 |
| 2023-12-05 | 3.630 | 3.630 | 3.550 | 3.550 | 3.390 | 16,324,800 |
| 2023-12-04 | 3.660 | 3.670 | 3.620 | 3.630 | 3.467 | 16,040,960 |
| 2023-12-01 | 3.650 | 3.670 | 3.630 | 3.660 | 3.495 | 11,635,260 |
| 2023-11-30 | 3.650 | 3.680 | 3.640 | 3.660 | 3.495 | 20,200,427 |
| 2023-11-29 | 3.700 | 3.700 | 3.650 | 3.660 | 3.495 | 9,187,825 |
| 2023-11-28 | 3.670 | 3.710 | 3.660 | 3.690 | 3.524 | 10,730,938 |
| 2023-11-27 | 3.670 | 3.690 | 3.630 | 3.680 | 3.515 | 14,582,972 |
| 2023-11-24 | 3.690 | 3.710 | 3.670 | 3.670 | 3.505 | 10,735,250 |
| 2023-11-23 | 3.680 | 3.710 | 3.680 | 3.700 | 3.534 | 10,241,350 |
| 2023-11-22 | 3.720 | 3.730 | 3.680 | 3.690 | 3.524 | 12,518,834 |
| 2023-11-21 | 3.720 | 3.760 | 3.720 | 3.730 | 3.562 | 15,109,060 |
| 2023-11-20 | 3.700 | 3.730 | 3.690 | 3.720 | 3.553 | 14,637,722 |
| 2023-11-17 | 3.700 | 3.720 | 3.680 | 3.700 | 3.534 | 11,262,420 |
| 2023-11-16 | 3.750 | 3.750 | 3.700 | 3.710 | 3.543 | 12,631,330 |
| 2023-11-15 | 3.710 | 3.760 | 3.700 | 3.740 | 3.572 | 21,775,595 |
| 2023-11-14 | 3.690 | 3.720 | 3.670 | 3.690 | 3.524 | 12,124,503 |
| 2023-11-13 | 3.670 | 3.700 | 3.640 | 3.690 | 3.524 | 13,731,314 |
| 2023-11-10 | 3.690 | 3.690 | 3.640 | 3.670 | 3.505 | 13,921,830 |
| 2023-11-09 | 3.670 | 3.700 | 3.660 | 3.680 | 3.515 | 17,925,093 |
| 2023-11-08 | 3.720 | 3.730 | 3.660 | 3.680 | 3.515 | 19,663,330 |
| 2023-11-07 | 3.740 | 3.740 | 3.720 | 3.730 | 3.562 | 12,839,040 |
| 2023-11-06 | 3.720 | 3.760 | 3.720 | 3.740 | 3.572 | 18,128,080 |
| 2023-11-03 | 3.680 | 3.740 | 3.670 | 3.700 | 3.534 | 13,762,140 |
| 2023-11-02 | 3.700 | 3.730 | 3.670 | 3.680 | 3.515 | 11,679,690 |
| 2023-11-01 | 3.700 | 3.730 | 3.690 | 3.710 | 3.543 | 11,939,693 |
| 2023-10-31 | 3.710 | 3.730 | 3.680 | 3.700 | 3.534 | 12,876,662 |
| 2023-10-30 | 3.750 | 3.760 | 3.700 | 3.710 | 3.543 | 24,168,404 |
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.