Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.780	3.800	3.750	3.780	3.556	8,790,023
2023-04-26	3.740	3.780	3.730	3.760	3.537	9,163,027
2023-04-25	3.810	3.820	3.720	3.740	3.518	16,054,605
2023-04-24	3.830	3.830	3.780	3.810	3.584	11,594,049
2023-04-21	3.860	3.880	3.800	3.810	3.584	13,476,757
2023-04-20	3.900	3.900	3.840	3.850	3.621	13,707,880
2023-04-19	3.970	3.970	3.880	3.900	3.668	25,201,289
2023-04-18	3.970	4.000	3.960	3.960	3.725	16,565,051
2023-04-17	3.960	3.980	3.950	3.960	3.725	12,441,648
2023-04-14	3.960	3.980	3.950	3.960	3.725	8,308,280
2023-04-13	3.970	3.990	3.940	3.950	3.715	11,581,060
2023-04-12	3.980	4.000	3.960	3.970	3.734	12,176,110
2023-04-11	3.990	4.000	3.950	3.990	3.753	13,189,493
2023-04-10	4.000	4.010	3.970	3.980	3.744	11,587,812
2023-04-07	4.010	4.030	3.990	3.990	3.753	12,876,492
2023-04-06	4.010	4.030	3.990	4.010	3.772	14,226,590
2023-04-04	4.080	4.080	4.010	4.010	3.772	18,810,562
2023-04-03	4.060	4.090	4.050	4.070	3.828	10,940,304
2023-03-31	4.070	4.080	4.050	4.070	3.828	8,215,240
2023-03-30	4.040	4.060	4.020	4.060	3.819	9,803,590
2023-03-29	4.070	4.090	4.030	4.040	3.800	9,850,687
2023-03-28	4.110	4.120	4.060	4.070	3.828	10,799,267
2023-03-27	4.100	4.110	4.060	4.100	3.856	12,955,481
2023-03-24	4.100	4.110	4.070	4.100	3.856	10,934,440
2023-03-23	4.120	4.120	4.070	4.090	3.847	8,518,687
2023-03-22	4.100	4.130	4.080	4.110	3.866	10,737,444
2023-03-21	4.060	4.100	4.050	4.090	3.847	8,355,972
2023-03-20	4.090	4.110	4.050	4.060	3.819	10,619,200
2023-03-17	4.070	4.130	4.070	4.080	3.838	16,682,741
2023-03-16	4.120	4.130	4.040	4.050	3.809	16,146,384
2023-03-15	4.030	4.150	4.020	4.110	3.866	21,316,632
2023-03-14	4.070	4.100	3.980	4.000	3.762	15,690,130
2023-03-13	4.070	4.120	4.060	4.080	3.838	15,171,238
2023-03-10	4.130	4.140	4.070	4.080	3.838	13,350,576
2023-03-09	4.120	4.150	4.090	4.140	3.894	12,934,956
2023-03-08	4.110	4.130	4.100	4.110	3.866	12,846,159
2023-03-07	4.190	4.190	4.100	4.110	3.866	19,758,840
2023-03-06	4.200	4.200	4.160	4.180	3.932	16,153,358
2023-03-03	4.170	4.200	4.140	4.190	3.941	17,541,531
2023-03-02	4.190	4.200	4.150	4.170	3.922	16,137,750
2023-03-01	4.190	4.200	4.160	4.190	3.941	13,369,256
2023-02-28	4.150	4.190	4.150	4.180	3.932	10,645,829
2023-02-27	4.180	4.190	4.130	4.160	3.913	12,600,492
2023-02-24	4.220	4.230	4.170	4.190	3.941	10,867,085
2023-02-23	4.250	4.250	4.170	4.210	3.960	13,518,260
2023-02-22	4.210	4.250	4.180	4.220	3.969	20,824,160
2023-02-21	4.110	4.270	4.100	4.200	3.951	35,669,926
2023-02-20	4.090	4.120	4.060	4.110	3.866	13,123,670
2023-02-17	4.080	4.120	4.070	4.070	3.828	14,266,039
2023-02-16	4.180	4.180	4.050	4.090	3.847	27,586,443
2023-02-15	4.210	4.210	4.150	4.180	3.932	15,409,452
2023-02-14	4.170	4.210	4.150	4.200	3.951	24,470,945
2023-02-13	4.140	4.170	4.120	4.160	3.913	21,042,950
2023-02-10	4.180	4.180	4.120	4.130	3.885	24,508,829
2023-02-09	4.140	4.180	4.120	4.170	3.922	15,740,384
2023-02-08	4.190	4.190	4.140	4.150	3.904	12,928,800
2023-02-07	4.150	4.180	4.120	4.180	3.932	18,778,268
2023-02-06	4.150	4.160	4.110	4.150	3.904	11,088,482
2023-02-03	4.180	4.180	4.100	4.140	3.894	12,572,864
2023-02-02	4.190	4.200	4.140	4.150	3.904	13,221,260

← NewerPage 15 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.