Zhefu Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.850 | 6.860 | 6.310 | 6.330 | 5.850 | 69,081,508 |
| 2021-11-04 | 6.750 | 6.910 | 6.700 | 6.850 | 6.330 | 47,209,207 |
| 2021-11-03 | 6.670 | 6.820 | 6.560 | 6.740 | 6.229 | 51,164,409 |
| 2021-11-02 | 6.930 | 6.960 | 6.520 | 6.670 | 6.164 | 82,952,778 |
| 2021-11-01 | 7.090 | 7.230 | 6.930 | 6.960 | 6.432 | 57,895,708 |
| 2021-10-29 | 7.090 | 7.170 | 6.700 | 7.160 | 6.617 | 71,929,379 |
| 2021-10-28 | 7.140 | 7.240 | 6.970 | 7.090 | 6.552 | 55,534,356 |
| 2021-10-27 | 7.150 | 7.290 | 7.070 | 7.140 | 6.598 | 87,110,810 |
| 2021-10-26 | 7.030 | 7.080 | 6.880 | 6.920 | 6.395 | 59,886,501 |
| 2021-10-25 | 6.680 | 6.930 | 6.670 | 6.900 | 6.377 | 57,911,171 |
| 2021-10-22 | 6.750 | 6.820 | 6.570 | 6.610 | 6.109 | 48,372,015 |
| 2021-10-21 | 6.800 | 6.880 | 6.710 | 6.790 | 6.275 | 45,655,214 |
| 2021-10-20 | 6.750 | 6.870 | 6.650 | 6.770 | 6.256 | 57,913,620 |
| 2021-10-19 | 6.390 | 6.820 | 6.310 | 6.740 | 6.229 | 108,774,483 |
| 2021-10-18 | 6.240 | 6.390 | 6.180 | 6.350 | 5.868 | 55,577,431 |
| 2021-10-15 | 6.170 | 6.250 | 6.010 | 6.180 | 5.711 | 45,148,306 |
| 2021-10-14 | 6.160 | 6.260 | 5.940 | 6.160 | 5.693 | 53,245,091 |
← NewerPage 21 of 21 · 1,217 trading days
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.