Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.160	4.180	4.120	4.170	3.922	16,535,684
2023-01-31	4.120	4.140	4.100	4.120	3.875	13,999,367
2023-01-30	4.150	4.180	4.120	4.130	3.885	16,829,357
2023-01-20	4.100	4.120	4.090	4.110	3.866	10,590,717
2023-01-19	4.090	4.100	4.050	4.090	3.847	10,763,494
2023-01-18	4.100	4.100	4.070	4.080	3.838	7,314,587
2023-01-17	4.090	4.100	4.070	4.090	3.847	5,328,770
2023-01-16	4.060	4.110	4.040	4.080	3.838	11,160,670
2023-01-13	4.050	4.060	4.020	4.050	3.809	6,517,507
2023-01-12	4.010	4.060	4.010	4.050	3.809	8,527,050
2023-01-11	4.050	4.050	4.000	4.010	3.772	6,792,854
2023-01-10	4.040	4.050	4.020	4.040	3.800	6,350,247
2023-01-09	4.070	4.130	4.030	4.050	3.809	16,186,204
2023-01-06	4.010	4.100	4.000	4.030	3.791	13,423,842
2023-01-05	3.980	4.010	3.960	4.010	3.772	7,638,918
2023-01-04	3.980	3.990	3.940	3.970	3.734	9,507,140
2023-01-03	3.910	3.990	3.890	3.980	3.744	7,720,129
2022-12-30	3.910	3.950	3.900	3.910	3.678	5,903,381
2022-12-29	3.940	3.950	3.900	3.920	3.687	4,651,460
2022-12-28	3.940	3.960	3.920	3.950	3.715	5,970,806
2022-12-27	3.940	3.960	3.920	3.940	3.706	5,237,970
2022-12-26	3.910	3.950	3.890	3.930	3.697	5,917,083
2022-12-23	3.890	3.930	3.880	3.910	3.678	5,735,460
2022-12-22	3.960	3.980	3.870	3.890	3.659	10,118,151
2022-12-21	4.000	4.010	3.920	3.960	3.725	7,959,500
2022-12-20	3.930	4.000	3.910	4.000	3.762	10,306,479
2022-12-19	4.070	4.080	3.920	3.950	3.715	14,923,597
2022-12-16	4.070	4.080	4.030	4.070	3.828	12,867,550
2022-12-15	4.070	4.090	4.050	4.070	3.828	9,635,931
2022-12-14	4.070	4.100	4.060	4.080	3.838	8,725,869
2022-12-13	4.080	4.100	4.060	4.090	3.847	9,674,995
2022-12-12	4.110	4.120	4.060	4.080	3.838	15,045,887
2022-12-09	4.160	4.170	4.100	4.120	3.875	17,442,397
2022-12-08	4.200	4.210	4.130	4.140	3.894	18,868,071
2022-12-07	4.240	4.290	4.170	4.190	3.941	22,271,067
2022-12-06	4.230	4.230	4.170	4.200	3.951	18,656,408
2022-12-05	4.210	4.260	4.200	4.230	3.979	20,655,305
2022-12-02	4.240	4.290	4.200	4.210	3.960	16,869,878
2022-12-01	4.170	4.250	4.140	4.220	3.969	33,141,553
2022-11-30	4.170	4.200	4.120	4.120	3.875	15,912,748
2022-11-29	4.130	4.180	4.120	4.170	3.922	15,832,380
2022-11-28	4.120	4.130	4.050	4.110	3.866	11,566,272
2022-11-25	4.100	4.150	4.090	4.140	3.894	11,387,682
2022-11-24	4.170	4.170	4.100	4.120	3.875	7,993,863
2022-11-23	4.100	4.160	4.080	4.150	3.904	14,556,170
2022-11-22	4.110	4.130	4.070	4.100	3.856	12,162,404
2022-11-21	4.130	4.140	4.080	4.110	3.866	13,212,306
2022-11-18	4.150	4.170	4.120	4.160	3.913	16,247,102
2022-11-17	4.160	4.160	4.100	4.120	3.875	12,507,024
2022-11-16	4.160	4.170	4.120	4.150	3.904	12,572,366
2022-11-15	4.120	4.160	4.090	4.150	3.904	15,576,404
2022-11-14	4.130	4.150	4.090	4.110	3.866	13,092,448
2022-11-11	4.180	4.190	4.120	4.130	3.885	16,937,781
2022-11-10	4.100	4.120	4.060	4.100	3.856	12,400,800
2022-11-09	4.140	4.140	4.100	4.110	3.866	12,039,363
2022-11-08	4.140	4.160	4.080	4.120	3.875	11,768,873
2022-11-07	4.150	4.180	4.120	4.130	3.885	14,620,800
2022-11-04	4.070	4.140	4.050	4.110	3.866	19,735,648
2022-11-03	4.010	4.060	4.010	4.050	3.809	10,504,196
2022-11-02	4.040	4.060	4.000	4.050	3.809	12,531,572

← NewerPage 16 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.