Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.150	4.320	4.100	4.250	3.928	28,297,332
2022-05-06	4.260	4.260	4.150	4.150	3.835	35,508,639
2022-05-05	4.400	4.430	4.320	4.370	4.038	43,284,788
2022-04-29	4.270	4.490	4.270	4.480	4.140	27,099,537
2022-04-28	4.360	4.410	4.190	4.280	3.955	22,037,668
2022-04-27	4.090	4.420	4.070	4.400	4.066	32,349,336
2022-04-26	4.260	4.330	4.110	4.120	3.807	24,365,565
2022-04-25	4.500	4.530	4.230	4.240	3.918	31,671,919
2022-04-22	4.560	4.610	4.490	4.560	4.214	23,617,411
2022-04-21	4.890	4.890	4.550	4.580	4.233	28,931,599
2022-04-20	4.900	4.930	4.780	4.800	4.436	21,243,723
2022-04-19	4.900	4.970	4.890	4.920	4.547	15,183,617
2022-04-18	4.920	4.920	4.830	4.890	4.519	14,664,256
2022-04-15	4.930	4.980	4.900	4.940	4.565	12,036,560
2022-04-14	4.950	5.010	4.940	4.950	4.574	12,977,432
2022-04-13	4.990	4.990	4.900	4.940	4.565	14,819,550
2022-04-12	4.920	5.020	4.820	5.000	4.621	20,435,281
2022-04-11	5.120	5.130	4.920	4.940	4.565	26,896,450
2022-04-08	5.180	5.190	5.080	5.130	4.741	16,739,131
2022-04-07	5.280	5.300	5.150	5.150	4.759	22,846,545
2022-04-06	5.290	5.310	5.190	5.310	4.907	18,529,643
2022-04-01	5.220	5.310	5.220	5.290	4.889	17,682,109
2022-03-31	5.380	5.490	5.280	5.310	4.907	38,242,738
2022-03-30	5.210	5.290	5.200	5.290	4.889	19,641,612
2022-03-29	5.260	5.280	5.130	5.170	4.778	19,940,770
2022-03-28	5.180	5.400	5.080	5.280	4.879	32,118,641
2022-03-25	5.310	5.310	5.180	5.180	4.787	23,513,184
2022-03-24	5.380	5.380	5.270	5.310	4.907	21,342,901
2022-03-23	5.390	5.480	5.350	5.420	5.009	25,779,769
2022-03-22	5.360	5.410	5.320	5.350	4.944	20,239,803
2022-03-21	5.420	5.570	5.310	5.410	5.000	34,892,606
2022-03-18	5.270	5.410	5.250	5.380	4.972	22,564,793
2022-03-17	5.450	5.470	5.290	5.310	4.907	32,404,005
2022-03-16	5.200	5.350	5.000	5.330	4.926	47,560,088
2022-03-15	5.530	5.530	5.070	5.070	4.685	51,446,825
2022-03-14	5.700	5.730	5.530	5.530	5.110	27,895,725
2022-03-11	5.800	5.820	5.520	5.720	5.286	44,875,682
2022-03-10	5.800	6.050	5.800	5.860	5.415	56,164,763
2022-03-09	6.060	6.070	5.420	5.710	5.277	71,235,044
2022-03-08	6.090	6.150	5.950	6.020	5.563	38,103,188
2022-03-07	6.250	6.250	6.040	6.060	5.600	35,564,656
2022-03-04	6.300	6.320	6.210	6.250	5.776	32,962,081
2022-03-03	6.250	6.350	6.220	6.280	5.804	40,133,596
2022-03-02	6.230	6.240	6.170	6.210	5.739	24,168,152
2022-03-01	6.180	6.320	6.170	6.260	5.785	39,806,940
2022-02-28	6.180	6.200	6.080	6.180	5.711	20,808,021
2022-02-25	6.130	6.240	6.100	6.140	5.674	28,325,040
2022-02-24	6.200	6.290	6.030	6.100	5.637	51,168,189
2022-02-23	6.210	6.260	6.150	6.240	5.767	31,770,732
2022-02-22	6.200	6.220	6.140	6.190	5.720	25,547,714
2022-02-21	6.180	6.270	6.130	6.260	5.785	34,021,420
2022-02-18	6.150	6.180	6.030	6.160	5.693	39,017,486
2022-02-17	6.070	6.350	6.030	6.230	5.757	56,013,637
2022-02-16	6.140	6.140	6.030	6.070	5.610	28,867,805
2022-02-15	6.080	6.150	6.000	6.030	5.573	28,398,010
2022-02-14	6.150	6.170	6.050	6.070	5.610	21,236,235
2022-02-11	6.300	6.300	6.180	6.200	5.730	19,495,880
2022-02-10	6.290	6.350	6.240	6.290	5.813	22,591,927
2022-02-09	6.210	6.260	6.160	6.260	5.785	21,734,925
2022-02-08	6.140	6.210	6.060	6.210	5.739	24,489,866

← NewerPage 19 of 21 · 1,217 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.