Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.760	4.770	4.500	4.570	4.299	53,274,057
2022-08-01	4.700	4.810	4.630	4.810	4.524	41,052,777
2022-07-29	4.750	4.830	4.700	4.710	4.430	29,616,375
2022-07-28	4.710	4.880	4.710	4.740	4.458	41,910,105
2022-07-27	4.740	4.750	4.670	4.700	4.421	24,698,873
2022-07-26	4.710	4.750	4.640	4.740	4.458	29,670,192
2022-07-25	4.950	4.970	4.700	4.720	4.440	70,847,720
2022-07-22	4.810	5.140	4.810	4.910	4.618	81,793,830
2022-07-21	4.850	4.870	4.800	4.820	4.534	28,730,460
2022-07-20	4.830	4.850	4.790	4.840	4.553	25,850,993
2022-07-19	4.870	4.890	4.750	4.810	4.524	41,995,572
2022-07-18	4.680	4.900	4.680	4.870	4.581	48,789,358
2022-07-15	4.730	4.790	4.620	4.670	4.393	46,291,841
2022-07-14	4.900	4.940	4.780	4.820	4.534	53,880,004
2022-07-13	4.740	4.940	4.710	4.890	4.600	58,162,817
2022-07-12	4.690	4.930	4.690	4.780	4.496	57,133,274
2022-07-11	4.730	4.740	4.600	4.650	4.374	33,402,520
2022-07-08	4.850	4.920	4.660	4.730	4.449	36,649,215
2022-07-07	4.740	4.870	4.710	4.810	4.524	34,223,235
2022-07-06	4.810	4.840	4.670	4.740	4.458	25,868,600
2022-07-05	4.830	4.880	4.740	4.810	4.524	25,129,413
2022-07-04	4.790	4.850	4.720	4.830	4.543	24,799,873
2022-07-01	4.820	4.890	4.770	4.810	4.524	22,004,071
2022-06-30	4.820	4.870	4.760	4.790	4.506	29,997,935
2022-06-29	4.980	4.980	4.810	4.820	4.534	42,332,819
2022-06-28	4.800	4.990	4.760	4.990	4.694	57,171,860
2022-06-27	4.840	4.930	4.740	4.760	4.477	39,374,594
2022-06-24	4.680	4.760	4.680	4.730	4.449	25,864,118
2022-06-23	4.600	4.690	4.520	4.690	4.411	28,542,164
2022-06-22	4.680	4.690	4.580	4.590	4.317	20,807,879
2022-06-21	4.760	4.760	4.610	4.660	4.383	36,131,590
2022-06-20	4.660	4.820	4.660	4.770	4.487	44,742,563
2022-06-17	4.630	4.690	4.540	4.650	4.374	31,486,486
2022-06-16	4.660	4.730	4.610	4.640	4.364	27,957,401
2022-06-15	4.680	4.750	4.610	4.650	4.374	41,299,898
2022-06-14	4.700	4.710	4.500	4.680	4.402	44,787,757
2022-06-13	4.570	4.870	4.540	4.710	4.430	61,749,857
2022-06-10	4.520	4.600	4.430	4.570	4.223	24,772,529
2022-06-09	4.650	4.650	4.490	4.530	4.186	21,344,088
2022-06-08	4.660	4.660	4.510	4.620	4.270	32,269,226
2022-06-07	4.770	4.780	4.610	4.660	4.306	30,653,994
2022-06-06	4.670	4.760	4.640	4.750	4.390	26,236,269
2022-06-02	4.600	4.750	4.540	4.710	4.353	28,660,313
2022-06-01	4.650	4.660	4.550	4.600	4.251	17,112,840
2022-05-31	4.600	4.650	4.530	4.650	4.297	22,788,091
2022-05-30	4.600	4.640	4.540	4.600	4.251	18,762,504
2022-05-27	4.680	4.760	4.570	4.620	4.270	31,840,165
2022-05-26	4.550	4.670	4.540	4.670	4.316	33,507,913
2022-05-25	4.400	4.530	4.400	4.510	4.168	17,791,571
2022-05-24	4.650	4.680	4.380	4.380	4.048	29,363,189
2022-05-23	4.610	4.630	4.520	4.600	4.251	18,236,360
2022-05-20	4.600	4.680	4.550	4.610	4.260	30,525,049
2022-05-19	4.300	4.610	4.290	4.570	4.223	52,414,654
2022-05-18	4.320	4.400	4.290	4.350	4.020	18,358,676
2022-05-17	4.340	4.340	4.230	4.320	3.992	14,916,830
2022-05-16	4.350	4.380	4.300	4.310	3.983	19,174,864
2022-05-13	4.370	4.440	4.300	4.340	4.011	19,018,591
2022-05-12	4.330	4.380	4.270	4.330	4.002	21,905,520
2022-05-11	4.380	4.460	4.340	4.350	4.020	31,736,463
2022-05-10	4.230	4.390	4.200	4.360	4.029	29,001,989

← NewerPage 18 of 21 · 1,213 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.