Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	3.910	4.040	3.910	4.040	3.800	19,374,191
2022-10-31	3.830	3.960	3.830	3.910	3.678	10,220,194
2022-10-28	4.000	4.010	3.850	3.860	3.631	14,693,737
2022-10-27	4.040	4.060	4.010	4.010	3.772	12,710,892
2022-10-26	3.950	4.040	3.940	4.010	3.772	9,937,605
2022-10-25	3.940	3.990	3.890	3.950	3.715	11,885,980
2022-10-24	4.020	4.080	3.920	3.970	3.734	13,576,656
2022-10-21	4.000	4.040	3.980	4.000	3.762	7,737,453
2022-10-20	4.010	4.050	3.950	4.000	3.762	11,892,203
2022-10-19	4.050	4.070	4.010	4.010	3.772	8,903,964
2022-10-18	4.040	4.140	4.040	4.050	3.809	11,538,094
2022-10-17	4.030	4.060	4.000	4.040	3.800	10,095,116
2022-10-14	4.000	4.060	3.990	4.030	3.791	11,965,668
2022-10-13	3.960	4.030	3.930	3.990	3.753	11,685,700
2022-10-12	3.820	3.990	3.810	3.980	3.744	14,521,879
2022-10-11	3.810	3.850	3.780	3.840	3.612	12,105,633
2022-10-10	3.910	3.930	3.800	3.810	3.584	10,565,180
2022-09-30	3.880	3.940	3.870	3.910	3.678	8,624,661
2022-09-29	3.950	3.960	3.870	3.890	3.659	9,426,977
2022-09-28	4.050	4.050	3.900	3.910	3.678	12,352,850
2022-09-27	3.950	4.040	3.940	4.040	3.800	10,093,019
2022-09-26	4.000	4.030	3.920	3.930	3.697	14,553,095
2022-09-23	4.090	4.100	3.980	4.030	3.791	15,695,640
2022-09-22	4.120	4.150	4.060	4.080	3.838	8,695,275
2022-09-21	4.090	4.160	4.050	4.140	3.894	8,591,117
2022-09-20	4.140	4.170	4.100	4.110	3.866	8,245,908
2022-09-19	4.080	4.140	4.010	4.120	3.875	11,522,889
2022-09-16	4.230	4.240	4.100	4.100	3.856	18,384,650
2022-09-15	4.380	4.410	4.190	4.260	4.007	20,674,367
2022-09-14	4.280	4.300	4.240	4.280	4.026	12,224,886
2022-09-13	4.380	4.400	4.330	4.340	4.082	13,026,645
2022-09-09	4.370	4.410	4.300	4.370	4.110	13,230,467
2022-09-08	4.380	4.400	4.320	4.350	4.092	12,051,022
2022-09-07	4.280	4.380	4.260	4.370	4.110	17,924,281
2022-09-06	4.220	4.300	4.200	4.300	4.045	17,831,369
2022-09-05	4.240	4.250	4.180	4.220	3.969	16,273,436
2022-09-02	4.250	4.260	4.160	4.230	3.979	18,529,788
2022-09-01	4.300	4.330	4.200	4.210	3.960	24,066,943
2022-08-31	4.400	4.450	4.300	4.330	4.073	25,392,494
2022-08-30	4.540	4.560	4.400	4.440	4.176	24,210,527
2022-08-29	4.400	4.580	4.370	4.540	4.270	23,188,203
2022-08-26	4.550	4.570	4.450	4.470	4.205	18,065,338
2022-08-25	4.610	4.610	4.480	4.540	4.270	20,540,854
2022-08-24	4.730	4.740	4.550	4.550	4.280	29,043,553
2022-08-23	4.680	4.750	4.670	4.720	4.440	14,639,968
2022-08-22	4.730	4.750	4.660	4.720	4.440	18,077,833
2022-08-19	4.760	4.780	4.690	4.730	4.449	26,181,257
2022-08-18	4.690	4.780	4.670	4.740	4.458	29,163,892
2022-08-17	4.660	4.810	4.650	4.730	4.449	32,678,660
2022-08-16	4.630	4.710	4.600	4.660	4.383	20,481,701
2022-08-15	4.610	4.640	4.580	4.620	4.346	13,600,730
2022-08-12	4.640	4.660	4.600	4.620	4.346	18,447,630
2022-08-11	4.570	4.640	4.550	4.640	4.364	21,162,156
2022-08-10	4.540	4.570	4.510	4.550	4.280	16,548,024
2022-08-09	4.530	4.570	4.500	4.530	4.261	15,115,914
2022-08-08	4.500	4.530	4.430	4.520	4.252	12,409,465
2022-08-05	4.430	4.520	4.390	4.500	4.233	21,425,907
2022-08-04	4.450	4.470	4.340	4.430	4.167	24,353,642
2022-08-03	4.540	4.660	4.390	4.410	4.148	38,366,712
2022-08-02	4.760	4.770	4.500	4.570	4.299	53,274,057

← NewerPage 17 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.