Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.100	6.170	6.080	6.140	5.674	26,241,694
2022-01-28	6.040	6.050	5.910	5.990	5.536	18,497,189
2022-01-27	6.160	6.170	5.970	5.970	5.517	19,838,110
2022-01-26	6.020	6.180	6.020	6.150	5.683	25,475,468
2022-01-25	6.160	6.210	6.000	6.000	5.545	29,459,238
2022-01-24	6.290	6.290	6.180	6.210	5.739	19,180,604
2022-01-21	6.270	6.320	6.210	6.280	5.804	20,162,798
2022-01-20	6.380	6.430	6.240	6.280	5.804	31,377,748
2022-01-19	6.440	6.460	6.360	6.400	5.914	19,417,998
2022-01-18	6.400	6.470	6.360	6.430	5.942	27,976,835
2022-01-17	6.510	6.560	6.380	6.390	5.905	50,521,869
2022-01-14	6.690	6.690	6.410	6.620	6.118	61,425,655
2022-01-13	6.930	6.950	6.730	6.750	6.238	37,819,008
2022-01-12	6.890	7.080	6.890	6.950	6.423	24,558,041
2022-01-11	6.870	7.050	6.830	6.890	6.367	31,386,354
2022-01-10	6.800	6.900	6.780	6.850	6.330	26,515,791
2022-01-07	7.030	7.080	6.800	6.830	6.312	39,605,086
2022-01-06	7.000	7.110	6.950	7.020	6.487	31,384,326
2022-01-05	7.170	7.210	6.980	7.010	6.478	43,194,868
2022-01-04	7.160	7.180	7.060	7.140	6.598	42,893,062
2021-12-31	7.160	7.340	7.100	7.120	6.580	42,282,289
2021-12-30	7.150	7.220	7.100	7.150	6.608	35,719,572
2021-12-29	7.200	7.340	7.130	7.160	6.617	41,383,511
2021-12-28	7.180	7.380	7.050	7.230	6.682	71,868,876
2021-12-27	6.930	7.300	6.850	7.190	6.645	82,068,563
2021-12-24	7.050	7.080	6.860	6.920	6.395	56,839,636
2021-12-23	6.970	7.200	6.960	7.040	6.506	86,628,994
2021-12-22	6.870	6.890	6.750	6.770	6.256	39,469,823
2021-12-21	6.800	6.900	6.710	6.870	6.349	58,219,621
2021-12-20	7.200	7.250	6.830	6.860	6.340	78,277,714
2021-12-17	7.040	7.280	6.960	7.160	6.617	104,389,007
2021-12-16	6.660	7.030	6.650	7.000	6.469	89,488,599
2021-12-15	6.650	6.740	6.610	6.660	6.155	31,899,269
2021-12-14	6.800	6.830	6.630	6.650	6.146	49,983,267
2021-12-13	6.610	6.920	6.610	6.840	6.321	68,598,110
2021-12-10	6.720	6.750	6.600	6.610	6.109	45,069,621
2021-12-09	6.800	6.800	6.670	6.760	6.247	39,359,402
2021-12-08	6.740	6.890	6.660	6.780	6.266	39,042,722
2021-12-07	6.930	6.950	6.660	6.700	6.192	51,269,122
2021-12-06	7.010	7.090	6.880	6.910	6.386	48,352,324
2021-12-03	6.740	7.000	6.610	6.990	6.460	67,310,673
2021-12-02	6.900	6.910	6.720	6.730	6.219	46,445,132
2021-12-01	6.680	6.900	6.550	6.890	6.367	66,914,379
2021-11-30	6.660	6.830	6.630	6.680	6.173	47,659,630
2021-11-29	6.650	6.780	6.600	6.680	6.173	36,471,685
2021-11-26	6.720	6.850	6.650	6.770	6.256	55,352,082
2021-11-25	6.730	6.760	6.610	6.650	6.146	42,440,759
2021-11-24	6.780	6.790	6.590	6.740	6.229	54,291,551
2021-11-23	6.650	6.850	6.620	6.780	6.266	64,719,647
2021-11-22	6.560	6.690	6.500	6.660	6.155	55,994,661
2021-11-19	6.420	6.640	6.380	6.570	6.072	67,376,042
2021-11-18	6.450	6.520	6.360	6.380	5.896	48,378,528
2021-11-17	6.410	6.500	6.330	6.450	5.961	62,952,784
2021-11-16	6.200	6.460	6.140	6.410	5.924	100,021,528
2021-11-15	6.200	6.280	6.110	6.150	5.683	63,293,325
2021-11-12	6.190	6.220	6.080	6.190	5.720	63,106,422
2021-11-11	6.320	6.370	6.180	6.210	5.739	56,369,709
2021-11-10	6.260	6.340	6.160	6.340	5.859	49,687,512
2021-11-09	6.470	6.640	6.220	6.290	5.813	55,395,786
2021-11-08	6.490	6.650	6.420	6.460	5.970	53,716,054

← NewerPage 20 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.