Zhefu Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.230 | 4.340 | 4.230 | 4.270 | 4.215 | 92,072,192 |
| 2025-10-20 | 4.260 | 4.280 | 4.190 | 4.210 | 4.156 | 87,804,992 |
| 2025-10-17 | 4.410 | 4.450 | 4.200 | 4.230 | 4.176 | 129,393,943 |
| 2025-10-16 | 4.460 | 4.470 | 4.370 | 4.390 | 4.334 | 121,056,828 |
| 2025-10-15 | 4.480 | 4.560 | 4.370 | 4.470 | 4.413 | 180,901,215 |
| 2025-10-14 | 4.760 | 4.840 | 4.510 | 4.520 | 4.462 | 314,230,150 |
| 2025-10-13 | 4.360 | 4.750 | 4.290 | 4.750 | 4.689 | 367,962,053 |
| 2025-10-10 | 4.600 | 4.810 | 4.510 | 4.520 | 4.462 | 516,945,568 |
| 2025-10-09 | 4.160 | 4.460 | 4.160 | 4.460 | 4.403 | 120,768,530 |
| 2025-09-30 | 3.960 | 4.080 | 3.950 | 4.050 | 3.998 | 122,212,356 |
| 2025-09-29 | 3.980 | 4.020 | 3.920 | 3.980 | 3.929 | 90,110,000 |
| 2025-09-26 | 3.920 | 4.040 | 3.890 | 3.970 | 3.919 | 119,956,875 |
| 2025-09-25 | 3.920 | 4.060 | 3.920 | 3.940 | 3.889 | 97,958,457 |
| 2025-09-24 | 3.900 | 3.920 | 3.840 | 3.920 | 3.870 | 87,393,603 |
| 2025-09-23 | 3.900 | 3.940 | 3.840 | 3.910 | 3.860 | 87,406,647 |
| 2025-09-22 | 3.920 | 3.930 | 3.840 | 3.910 | 3.860 | 71,097,810 |
| 2025-09-19 | 3.930 | 3.960 | 3.910 | 3.940 | 3.889 | 71,532,930 |
| 2025-09-18 | 4.060 | 4.070 | 3.900 | 3.930 | 3.880 | 112,951,401 |
| 2025-09-17 | 3.910 | 4.090 | 3.880 | 4.060 | 4.008 | 150,077,335 |
| 2025-09-16 | 3.950 | 3.970 | 3.870 | 3.920 | 3.870 | 78,100,398 |
| 2025-09-15 | 3.950 | 3.980 | 3.930 | 3.940 | 3.889 | 69,231,563 |
| 2025-09-12 | 3.960 | 3.990 | 3.920 | 3.950 | 3.899 | 91,602,668 |
| 2025-09-11 | 3.930 | 3.970 | 3.900 | 3.970 | 3.919 | 90,747,775 |
| 2025-09-10 | 3.990 | 4.000 | 3.920 | 3.930 | 3.880 | 111,080,199 |
| 2025-09-09 | 4.010 | 4.090 | 3.950 | 4.020 | 3.968 | 132,933,334 |
| 2025-09-08 | 4.110 | 4.130 | 3.980 | 4.020 | 3.968 | 181,521,697 |
| 2025-09-05 | 4.020 | 4.240 | 3.920 | 4.130 | 4.077 | 288,567,115 |
| 2025-09-04 | 3.870 | 4.090 | 3.850 | 4.020 | 3.968 | 337,324,049 |
| 2025-09-03 | 3.880 | 3.890 | 3.770 | 3.800 | 3.751 | 123,049,072 |
| 2025-09-02 | 3.990 | 4.000 | 3.830 | 3.850 | 3.801 | 270,687,565 |
| 2025-09-01 | 3.630 | 3.930 | 3.620 | 3.930 | 3.880 | 314,416,018 |
| 2025-08-29 | 3.580 | 3.610 | 3.570 | 3.570 | 3.524 | 72,812,584 |
| 2025-08-28 | 3.590 | 3.630 | 3.480 | 3.600 | 3.554 | 96,190,757 |
| 2025-08-27 | 3.700 | 3.710 | 3.570 | 3.580 | 3.534 | 106,466,010 |
| 2025-08-26 | 3.670 | 3.720 | 3.640 | 3.700 | 3.653 | 83,542,997 |
| 2025-08-25 | 3.660 | 3.700 | 3.650 | 3.670 | 3.623 | 111,363,374 |
| 2025-08-22 | 3.630 | 3.650 | 3.600 | 3.650 | 3.603 | 87,345,015 |
| 2025-08-21 | 3.590 | 3.660 | 3.590 | 3.630 | 3.583 | 128,005,502 |
| 2025-08-20 | 3.550 | 3.590 | 3.540 | 3.590 | 3.544 | 73,353,944 |
| 2025-08-19 | 3.560 | 3.580 | 3.540 | 3.560 | 3.514 | 69,730,232 |
| 2025-08-18 | 3.540 | 3.590 | 3.530 | 3.570 | 3.524 | 82,448,022 |
| 2025-08-15 | 3.520 | 3.550 | 3.510 | 3.540 | 3.495 | 66,015,702 |
| 2025-08-14 | 3.590 | 3.600 | 3.520 | 3.540 | 3.495 | 88,054,871 |
| 2025-08-13 | 3.600 | 3.610 | 3.560 | 3.600 | 3.554 | 76,000,416 |
| 2025-08-12 | 3.640 | 3.650 | 3.580 | 3.600 | 3.554 | 81,956,268 |
| 2025-08-11 | 3.650 | 3.670 | 3.620 | 3.650 | 3.603 | 93,968,837 |
| 2025-08-08 | 3.590 | 3.680 | 3.580 | 3.660 | 3.613 | 129,762,454 |
| 2025-08-07 | 3.630 | 3.630 | 3.560 | 3.590 | 3.544 | 102,603,160 |
| 2025-08-06 | 3.610 | 3.640 | 3.590 | 3.630 | 3.583 | 112,879,914 |
| 2025-08-05 | 3.600 | 3.620 | 3.570 | 3.600 | 3.554 | 98,337,131 |
| 2025-08-04 | 3.580 | 3.630 | 3.560 | 3.600 | 3.554 | 80,936,571 |
| 2025-08-01 | 3.630 | 3.650 | 3.570 | 3.590 | 3.544 | 105,891,109 |
| 2025-07-31 | 3.670 | 3.690 | 3.610 | 3.630 | 3.583 | 147,490,582 |
| 2025-07-30 | 3.710 | 3.750 | 3.660 | 3.670 | 3.623 | 178,927,940 |
| 2025-07-29 | 3.730 | 3.770 | 3.660 | 3.740 | 3.692 | 277,772,226 |
| 2025-07-28 | 3.880 | 3.970 | 3.720 | 3.760 | 3.712 | 441,530,465 |
| 2025-07-25 | 4.300 | 4.700 | 4.000 | 4.000 | 3.949 | 654,000,150 |
| 2025-07-24 | 4.920 | 4.920 | 4.260 | 4.290 | 4.235 | 754,584,233 |
| 2025-07-23 | 4.470 | 4.470 | 4.120 | 4.470 | 4.413 | 301,207,693 |
| 2025-07-22 | 3.970 | 4.060 | 3.680 | 4.060 | 4.008 | 370,664,936 |
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.