Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.280	4.340	4.250	4.270	4.078	14,534,160
2023-07-26	4.250	4.280	4.230	4.260	4.068	8,548,404
2023-07-25	4.270	4.290	4.240	4.250	4.059	11,138,441
2023-07-24	4.240	4.270	4.220	4.260	4.068	10,773,105
2023-07-21	4.280	4.290	4.220	4.250	4.059	13,538,630
2023-07-20	4.300	4.310	4.250	4.270	4.078	13,257,137
2023-07-19	4.290	4.340	4.270	4.300	4.107	10,919,732
2023-07-18	4.300	4.310	4.270	4.280	4.088	10,058,283
2023-07-17	4.250	4.300	4.230	4.300	4.107	17,254,756
2023-07-14	4.310	4.320	4.250	4.260	4.068	19,438,380
2023-07-13	4.260	4.320	4.260	4.310	4.116	17,383,690
2023-07-12	4.260	4.280	4.230	4.260	4.068	15,133,236
2023-07-11	4.260	4.270	4.210	4.250	4.059	13,213,740
2023-07-10	4.190	4.260	4.180	4.250	4.059	18,827,209
2023-07-07	4.190	4.250	4.150	4.170	3.983	17,827,860
2023-07-06	4.180	4.190	4.130	4.180	3.992	16,925,480
2023-07-05	4.190	4.200	4.160	4.180	3.992	16,196,333
2023-07-04	4.200	4.220	4.170	4.200	4.011	16,555,180
2023-07-03	4.150	4.190	4.130	4.190	4.002	20,317,632
2023-06-30	4.140	4.190	4.120	4.130	3.944	20,636,055
2023-06-29	4.070	4.170	4.050	4.140	3.954	27,968,964
2023-06-28	4.020	4.110	4.000	4.080	3.897	21,752,500
2023-06-27	4.010	4.030	3.980	4.030	3.849	12,147,026
2023-06-26	3.990	4.020	3.970	4.000	3.820	12,719,307
2023-06-21	4.010	4.030	3.980	3.990	3.811	9,511,830
2023-06-20	4.000	4.030	3.960	4.010	3.830	10,847,568
2023-06-19	4.020	4.030	3.980	3.980	3.801	10,042,232
2023-06-16	3.980	4.030	3.980	4.020	3.839	11,056,822
2023-06-15	3.960	4.000	3.940	3.990	3.811	9,971,878
2023-06-14	4.020	4.030	3.960	3.970	3.792	15,908,710
2023-06-13	3.920	4.100	3.910	4.020	3.839	29,504,404
2023-06-12	3.960	3.990	3.910	3.970	3.734	13,381,309
2023-06-09	3.890	3.980	3.860	3.980	3.744	18,904,924
2023-06-08	3.870	3.910	3.860	3.890	3.659	9,718,945
2023-06-07	3.890	3.910	3.860	3.880	3.650	9,412,446
2023-06-06	3.990	3.990	3.880	3.890	3.659	16,537,414
2023-06-05	4.000	4.000	3.950	3.970	3.734	11,006,944
2023-06-02	3.970	4.000	3.970	3.990	3.753	11,112,890
2023-06-01	4.060	4.070	3.980	3.980	3.744	21,049,128
2023-05-31	4.050	4.110	4.010	4.070	3.828	24,898,663
2023-05-30	4.040	4.070	3.990	4.050	3.809	12,103,980
2023-05-29	4.080	4.090	4.040	4.070	3.828	16,163,774
2023-05-26	4.100	4.130	4.050	4.090	3.847	13,254,031
2023-05-25	4.050	4.120	4.040	4.070	3.828	15,275,566
2023-05-24	4.070	4.100	4.050	4.060	3.819	10,063,609
2023-05-23	4.110	4.120	4.070	4.070	3.828	9,002,270
2023-05-22	4.070	4.140	4.070	4.120	3.875	10,577,710
2023-05-19	4.110	4.130	4.070	4.090	3.847	13,817,285
2023-05-18	4.140	4.160	4.090	4.100	3.856	15,436,285
2023-05-17	4.120	4.160	4.110	4.150	3.904	13,837,229
2023-05-16	4.120	4.150	4.100	4.130	3.885	18,461,646
2023-05-15	4.120	4.130	4.070	4.120	3.875	18,495,042
2023-05-12	4.100	4.180	4.090	4.130	3.885	17,626,301
2023-05-11	4.080	4.120	4.060	4.110	3.866	15,726,683
2023-05-10	4.050	4.110	4.040	4.070	3.828	17,726,662
2023-05-09	4.010	4.120	3.980	4.060	3.819	35,908,010
2023-05-08	4.020	4.030	3.990	4.010	3.772	17,179,511
2023-05-05	3.950	4.030	3.940	4.020	3.781	26,665,617
2023-05-04	3.830	3.980	3.830	3.950	3.715	34,763,444
2023-04-28	3.780	3.820	3.770	3.820	3.593	11,781,616

← NewerPage 14 of 21 · 1,216 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.