Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.730	3.800	3.720	3.760	3.591	18,326,358
2023-10-26	3.740	3.770	3.710	3.750	3.581	11,851,799
2023-10-25	3.700	3.760	3.700	3.740	3.572	12,913,184
2023-10-24	3.600	3.690	3.580	3.680	3.515	15,884,466
2023-10-23	3.740	3.750	3.590	3.590	3.429	18,348,306
2023-10-20	3.720	3.830	3.710	3.750	3.581	16,704,307
2023-10-19	3.720	3.780	3.710	3.730	3.562	12,743,968
2023-10-18	3.780	3.790	3.720	3.720	3.553	11,065,488
2023-10-17	3.780	3.820	3.760	3.790	3.620	11,166,908
2023-10-16	3.850	3.860	3.770	3.790	3.620	14,138,307
2023-10-13	3.860	3.870	3.830	3.850	3.677	11,335,934
2023-10-12	3.850	3.900	3.830	3.880	3.706	12,506,810
2023-10-11	3.850	3.880	3.820	3.830	3.658	10,158,160
2023-10-10	3.860	3.890	3.840	3.850	3.677	8,797,390
2023-10-09	3.890	3.890	3.840	3.870	3.696	12,578,188
2023-09-28	3.890	3.910	3.880	3.880	3.706	8,393,510
2023-09-27	3.840	3.920	3.830	3.900	3.725	13,057,502
2023-09-26	3.860	3.880	3.820	3.840	3.667	12,131,933
2023-09-25	3.900	3.920	3.860	3.870	3.696	14,946,615
2023-09-22	3.860	3.910	3.840	3.910	3.734	11,248,188
2023-09-21	3.900	3.910	3.850	3.860	3.686	14,980,833
2023-09-20	3.910	3.930	3.900	3.930	3.753	7,947,136
2023-09-19	3.920	3.940	3.900	3.920	3.744	9,402,153
2023-09-18	3.930	3.950	3.890	3.920	3.744	14,312,054
2023-09-15	3.930	3.960	3.910	3.940	3.763	13,540,060
2023-09-14	3.960	3.960	3.920	3.930	3.753	10,321,870
2023-09-13	3.970	3.980	3.930	3.950	3.772	12,121,338
2023-09-12	3.960	3.970	3.930	3.950	3.772	7,071,920
2023-09-11	3.910	3.960	3.880	3.940	3.763	13,741,742
2023-09-08	3.880	3.920	3.870	3.890	3.715	10,088,356
2023-09-07	3.960	3.970	3.870	3.880	3.706	16,183,220
2023-09-06	3.940	3.980	3.930	3.960	3.782	11,368,343
2023-09-05	3.990	4.000	3.930	3.960	3.782	13,157,694
2023-09-04	3.950	4.030	3.930	4.000	3.820	20,556,219
2023-09-01	3.960	3.990	3.910	3.930	3.753	15,579,529
2023-08-31	4.040	4.070	3.940	3.950	3.772	25,995,921
2023-08-30	4.120	4.150	4.050	4.050	3.868	18,850,003
2023-08-29	4.090	4.130	4.030	4.130	3.944	28,208,921
2023-08-28	4.150	4.230	4.030	4.040	3.858	27,296,032
2023-08-25	4.000	4.110	3.990	4.010	3.830	23,220,788
2023-08-24	4.050	4.060	4.000	4.010	3.830	11,328,950
2023-08-23	4.070	4.080	4.030	4.050	3.868	10,064,350
2023-08-22	4.120	4.130	4.020	4.050	3.868	15,812,227
2023-08-21	4.100	4.170	4.090	4.110	3.925	15,012,649
2023-08-18	4.090	4.160	4.080	4.110	3.925	13,110,462
2023-08-17	4.090	4.110	4.030	4.090	3.906	13,379,635
2023-08-16	4.100	4.130	4.070	4.100	3.916	8,732,606
2023-08-15	4.090	4.120	4.070	4.110	3.925	9,126,000
2023-08-14	4.120	4.140	4.060	4.090	3.906	14,779,346
2023-08-11	4.230	4.230	4.120	4.140	3.954	12,315,813
2023-08-10	4.200	4.240	4.180	4.220	4.030	10,481,830
2023-08-09	4.220	4.230	4.170	4.200	4.011	11,119,977
2023-08-08	4.250	4.250	4.190	4.210	4.021	12,801,760
2023-08-07	4.280	4.290	4.220	4.260	4.068	15,317,339
2023-08-04	4.300	4.310	4.260	4.270	4.078	10,667,950
2023-08-03	4.300	4.320	4.250	4.280	4.088	16,456,838
2023-08-02	4.280	4.300	4.250	4.290	4.097	13,533,773
2023-08-01	4.320	4.330	4.250	4.290	4.097	20,824,805
2023-07-31	4.200	4.300	4.190	4.300	4.107	28,372,917
2023-07-28	4.260	4.270	4.200	4.200	4.011	29,047,933

← NewerPage 13 of 21 · 1,212 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.