Zhefu Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.800 | 4.830 | 4.480 | 4.490 | 4.490 | 123,795,531 |
| 2026-07-16 | 5.040 | 5.090 | 4.770 | 4.810 | 4.810 | 113,169,609 |
| 2026-07-15 | 5.150 | 5.250 | 5.050 | 5.090 | 5.090 | 91,003,430 |
| 2026-07-14 | 4.890 | 5.180 | 4.780 | 5.150 | 5.150 | 125,284,156 |
| 2026-07-13 | 5.170 | 5.220 | 4.860 | 4.890 | 4.890 | 129,276,922 |
| 2026-07-10 | 5.190 | 5.430 | 5.150 | 5.210 | 5.210 | 145,064,578 |
| 2026-07-09 | 5.200 | 5.350 | 4.990 | 5.200 | 5.200 | 178,687,312 |
| 2026-07-08 | 5.600 | 5.690 | 5.180 | 5.290 | 5.290 | 306,467,781 |
| 2026-07-07 | 5.300 | 5.820 | 5.250 | 5.750 | 5.750 | 370,043,031 |
| 2026-07-06 | 5.380 | 5.400 | 5.190 | 5.290 | 5.290 | 189,649,562 |
| 2026-07-03 | 5.050 | 5.370 | 5.000 | 5.300 | 5.300 | 175,655,781 |
| 2026-07-02 | 5.110 | 5.130 | 4.970 | 4.990 | 4.990 | 115,012,453 |
| 2026-07-01 | 5.080 | 5.230 | 4.990 | 5.180 | 5.180 | 127,171,070 |
| 2026-06-30 | 4.890 | 5.080 | 4.870 | 5.060 | 5.060 | 99,768,984 |
| 2026-06-29 | 4.950 | 5.020 | 4.820 | 4.900 | 4.900 | 91,911,828 |
| 2026-06-26 | 5.100 | 5.170 | 4.890 | 4.910 | 4.910 | 90,582,102 |
| 2026-06-25 | 4.960 | 5.250 | 4.940 | 5.080 | 5.080 | 112,596,688 |
| 2026-06-24 | 5.020 | 5.030 | 4.830 | 4.980 | 4.980 | 88,651,172 |
| 2026-06-23 | 5.290 | 5.330 | 4.950 | 5.010 | 5.010 | 137,492,594 |
| 2026-06-22 | 4.870 | 5.350 | 4.850 | 5.320 | 5.320 | 140,476,703 |
| 2026-06-18 | 4.890 | 5.010 | 4.850 | 4.870 | 4.870 | 65,011,594 |
| 2026-06-17 | 4.950 | 4.990 | 4.830 | 4.900 | 4.900 | 60,219,328 |
| 2026-06-16 | 4.930 | 4.990 | 4.850 | 4.970 | 4.970 | 77,427,297 |
| 2026-06-15 | 4.800 | 4.980 | 4.780 | 4.950 | 4.950 | 82,758,969 |
| 2026-06-12 | 4.690 | 4.860 | 4.610 | 4.790 | 4.790 | 90,003,805 |
| 2026-06-11 | 4.600 | 4.680 | 4.580 | 4.670 | 4.670 | 58,344,379 |
| 2026-06-10 | 4.560 | 4.680 | 4.550 | 4.670 | 4.610 | 60,990,859 |
| 2026-06-09 | 4.610 | 4.630 | 4.500 | 4.610 | 4.551 | 67,174,516 |
| 2026-06-08 | 4.830 | 4.850 | 4.520 | 4.570 | 4.511 | 100,730,453 |
| 2026-06-05 | 4.990 | 5.070 | 4.900 | 4.940 | 4.877 | 78,181,903 |
| 2026-06-04 | 5.070 | 5.110 | 4.930 | 5.000 | 4.936 | 76,217,223 |
| 2026-06-03 | 5.060 | 5.200 | 5.050 | 5.100 | 5.035 | 66,541,356 |
| 2026-06-02 | 5.080 | 5.130 | 4.980 | 5.070 | 5.005 | 78,808,931 |
| 2026-06-01 | 5.110 | 5.210 | 5.030 | 5.070 | 5.005 | 80,609,580 |
| 2026-05-29 | 5.310 | 5.340 | 5.120 | 5.150 | 5.084 | 84,638,652 |
| 2026-05-28 | 5.310 | 5.380 | 5.240 | 5.300 | 5.232 | 82,433,630 |
| 2026-05-27 | 5.400 | 5.470 | 5.310 | 5.320 | 5.252 | 103,425,640 |
| 2026-05-26 | 5.390 | 5.450 | 5.320 | 5.410 | 5.341 | 72,925,789 |
| 2026-05-25 | 5.540 | 5.570 | 5.330 | 5.390 | 5.321 | 74,460,837 |
| 2026-05-22 | 5.430 | 5.550 | 5.390 | 5.530 | 5.459 | 73,297,330 |
| 2026-05-21 | 5.540 | 5.650 | 5.360 | 5.420 | 5.350 | 106,057,028 |
| 2026-05-20 | 5.400 | 5.620 | 5.330 | 5.560 | 5.489 | 117,601,971 |
| 2026-05-19 | 5.340 | 5.400 | 5.240 | 5.390 | 5.321 | 89,188,936 |
| 2026-05-18 | 5.400 | 5.530 | 5.310 | 5.370 | 5.301 | 140,917,492 |
| 2026-05-15 | 5.520 | 5.600 | 5.230 | 5.300 | 5.232 | 148,911,116 |
| 2026-05-14 | 5.570 | 5.640 | 5.480 | 5.490 | 5.420 | 104,930,332 |
| 2026-05-13 | 5.460 | 5.590 | 5.460 | 5.570 | 5.498 | 124,713,293 |
| 2026-05-12 | 5.590 | 5.610 | 5.470 | 5.490 | 5.420 | 158,887,610 |
| 2026-05-11 | 5.630 | 5.770 | 5.550 | 5.590 | 5.518 | 224,917,231 |
| 2026-05-08 | 5.650 | 5.870 | 5.600 | 5.650 | 5.577 | 244,846,846 |
| 2026-05-07 | 5.520 | 5.720 | 5.490 | 5.630 | 5.558 | 226,748,399 |
| 2026-05-06 | 5.290 | 5.560 | 5.290 | 5.510 | 5.439 | 227,511,046 |
| 2026-04-30 | 4.970 | 5.360 | 4.930 | 5.280 | 5.212 | 264,001,437 |
| 2026-04-29 | 4.970 | 5.070 | 4.700 | 5.040 | 4.975 | 307,140,333 |
| 2026-04-28 | 4.830 | 4.930 | 4.700 | 4.760 | 4.699 | 106,684,367 |
| 2026-04-27 | 4.610 | 4.830 | 4.600 | 4.790 | 4.729 | 171,319,984 |
| 2026-04-24 | 4.500 | 4.570 | 4.460 | 4.500 | 4.442 | 52,622,603 |
| 2026-04-23 | 4.560 | 4.570 | 4.460 | 4.540 | 4.482 | 57,754,580 |
| 2026-04-22 | 4.500 | 4.600 | 4.480 | 4.560 | 4.501 | 66,653,864 |
| 2026-04-21 | 4.480 | 4.510 | 4.410 | 4.490 | 4.432 | 55,570,730 |
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.