Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	4.430	4.460	4.370	4.450	4.393	102,908,360
2026-01-14	4.490	4.570	4.390	4.440	4.383	151,946,890
2026-01-13	4.570	4.580	4.460	4.490	4.432	140,052,337
2026-01-12	4.570	4.600	4.480	4.570	4.511	170,295,841
2026-01-09	4.510	4.600	4.450	4.540	4.482	161,874,890
2026-01-08	4.390	4.610	4.360	4.500	4.442	199,149,616
2026-01-07	4.210	4.480	4.200	4.390	4.334	209,307,203
2026-01-06	4.170	4.230	4.160	4.210	4.156	76,110,049
2026-01-05	4.190	4.250	4.160	4.180	4.126	67,516,513
2025-12-31	4.140	4.200	4.130	4.160	4.107	60,651,093
2025-12-30	4.140	4.190	4.110	4.150	4.097	68,977,353
2025-12-29	4.270	4.350	4.160	4.170	4.116	102,978,110
2025-12-26	4.230	4.280	4.190	4.240	4.186	93,597,749
2025-12-25	4.180	4.310	4.160	4.250	4.195	100,863,761
2025-12-24	4.160	4.180	4.150	4.170	4.116	51,290,345
2025-12-23	4.170	4.200	4.140	4.160	4.107	60,802,629
2025-12-22	4.160	4.220	4.140	4.170	4.116	66,560,939
2025-12-19	4.070	4.190	4.070	4.160	4.107	107,821,473
2025-12-18	4.040	4.090	4.020	4.050	3.998	45,514,275
2025-12-17	4.000	4.070	3.980	4.060	4.008	48,802,549
2025-12-16	4.060	4.070	3.980	4.000	3.949	71,562,000
2025-12-15	4.140	4.150	4.070	4.090	4.038	58,459,210
2025-12-12	3.980	4.190	3.980	4.160	4.107	123,245,299
2025-12-11	4.020	4.030	3.980	3.980	3.929	41,398,630
2025-12-10	4.010	4.030	3.990	4.010	3.959	39,963,167
2025-12-09	4.060	4.080	4.000	4.010	3.959	48,114,300
2025-12-08	4.120	4.150	4.070	4.080	4.028	57,933,408
2025-12-05	4.000	4.110	3.960	4.100	4.047	71,010,786
2025-12-04	4.010	4.030	3.980	3.990	3.939	39,355,752
2025-12-03	4.020	4.050	4.000	4.010	3.959	38,777,954
2025-12-02	4.090	4.100	4.020	4.030	3.978	45,081,284
2025-12-01	4.080	4.110	4.050	4.100	4.047	57,666,656
2025-11-28	4.010	4.070	3.990	4.060	4.008	49,789,105
2025-11-27	4.020	4.040	3.990	4.000	3.949	51,253,647
2025-11-26	4.030	4.050	4.010	4.020	3.968	47,964,098
2025-11-25	4.020	4.070	4.000	4.030	3.978	63,129,769
2025-11-24	4.000	4.050	3.950	4.020	3.968	80,683,318
2025-11-21	4.180	4.200	3.940	3.990	3.939	114,673,021
2025-11-20	4.310	4.320	4.180	4.220	4.166	90,142,723
2025-11-19	4.270	4.310	4.250	4.310	4.255	72,564,024
2025-11-18	4.380	4.410	4.250	4.280	4.225	98,143,565
2025-11-17	4.430	4.450	4.360	4.400	4.344	102,130,897
2025-11-14	4.500	4.520	4.450	4.450	4.393	109,678,813
2025-11-13	4.500	4.630	4.480	4.540	4.482	150,786,520
2025-11-12	4.750	4.780	4.480	4.520	4.462	197,115,399
2025-11-11	4.610	4.920	4.520	4.730	4.669	293,028,605
2025-11-10	4.770	4.830	4.570	4.590	4.531	278,329,722
2025-11-07	4.720	4.950	4.710	4.770	4.709	329,791,866
2025-11-06	4.660	4.860	4.650	4.700	4.640	341,480,015
2025-11-05	4.550	4.750	4.530	4.640	4.580	303,743,110
2025-11-04	4.560	4.730	4.470	4.660	4.600	451,368,352
2025-11-03	4.520	4.520	4.420	4.520	4.462	193,468,762
2025-10-31	4.140	4.190	4.110	4.110	4.057	69,871,372
2025-10-30	4.280	4.300	4.130	4.150	4.097	139,332,306
2025-10-29	4.280	4.350	4.210	4.340	4.284	80,108,470
2025-10-28	4.330	4.340	4.260	4.280	4.225	85,327,106
2025-10-27	4.270	4.380	4.260	4.360	4.304	101,127,365
2025-10-24	4.290	4.310	4.230	4.250	4.195	67,485,786
2025-10-23	4.250	4.290	4.140	4.280	4.225	88,678,658
2025-10-22	4.230	4.290	4.190	4.280	4.225	82,834,488

← NewerPage 4 of 5 · 242 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.