Zhefu Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.000 | 3.050 | 3.000 | 3.020 | 2.934 | 29,110,306 |
| 2025-04-21 | 2.990 | 3.020 | 2.970 | 3.000 | 2.914 | 22,599,250 |
| 2025-04-18 | 2.980 | 3.000 | 2.960 | 2.990 | 2.904 | 19,902,910 |
| 2025-04-17 | 2.970 | 3.010 | 2.970 | 2.980 | 2.895 | 22,094,455 |
| 2025-04-16 | 3.000 | 3.010 | 2.930 | 2.990 | 2.904 | 31,193,495 |
| 2025-04-15 | 3.040 | 3.050 | 2.990 | 3.010 | 2.924 | 27,604,680 |
| 2025-04-14 | 3.010 | 3.070 | 3.000 | 3.040 | 2.953 | 41,635,334 |
| 2025-04-11 | 2.980 | 3.020 | 2.970 | 2.990 | 2.904 | 36,042,018 |
| 2025-04-10 | 3.020 | 3.060 | 2.990 | 3.000 | 2.914 | 48,779,254 |
| 2025-04-09 | 2.970 | 3.010 | 2.890 | 2.990 | 2.904 | 55,643,207 |
| 2025-04-08 | 3.000 | 3.060 | 2.950 | 3.000 | 2.914 | 55,144,580 |
| 2025-04-07 | 3.210 | 3.220 | 2.980 | 2.980 | 2.895 | 52,457,800 |
| 2025-04-03 | 3.300 | 3.360 | 3.290 | 3.310 | 3.215 | 31,714,555 |
| 2025-04-02 | 3.340 | 3.360 | 3.310 | 3.330 | 3.235 | 20,857,511 |
| 2025-04-01 | 3.340 | 3.360 | 3.310 | 3.350 | 3.254 | 30,860,023 |
| 2025-03-31 | 3.350 | 3.380 | 3.290 | 3.350 | 3.254 | 29,890,168 |
| 2025-03-28 | 3.410 | 3.440 | 3.350 | 3.360 | 3.264 | 23,790,759 |
| 2025-03-27 | 3.430 | 3.440 | 3.390 | 3.410 | 3.312 | 24,357,400 |
| 2025-03-26 | 3.450 | 3.460 | 3.420 | 3.440 | 3.342 | 24,011,449 |
| 2025-03-25 | 3.400 | 3.490 | 3.380 | 3.450 | 3.351 | 41,007,927 |
| 2025-03-24 | 3.400 | 3.420 | 3.350 | 3.400 | 3.303 | 31,979,257 |
| 2025-03-21 | 3.380 | 3.450 | 3.380 | 3.410 | 3.312 | 31,928,489 |
| 2025-03-20 | 3.410 | 3.430 | 3.380 | 3.390 | 3.293 | 22,524,140 |
| 2025-03-19 | 3.410 | 3.420 | 3.350 | 3.400 | 3.303 | 29,679,267 |
| 2025-03-18 | 3.430 | 3.460 | 3.390 | 3.420 | 3.322 | 32,729,100 |
| 2025-03-17 | 3.490 | 3.520 | 3.410 | 3.420 | 3.322 | 56,354,199 |
| 2025-03-14 | 3.460 | 3.580 | 3.430 | 3.490 | 3.390 | 107,860,310 |
| 2025-03-13 | 3.350 | 3.370 | 3.320 | 3.360 | 3.264 | 25,890,307 |
| 2025-03-12 | 3.370 | 3.390 | 3.340 | 3.360 | 3.264 | 25,254,776 |
| 2025-03-11 | 3.340 | 3.380 | 3.310 | 3.380 | 3.283 | 26,992,330 |
| 2025-03-10 | 3.370 | 3.370 | 3.320 | 3.350 | 3.254 | 31,066,226 |
| 2025-03-07 | 3.380 | 3.400 | 3.350 | 3.370 | 3.274 | 26,898,867 |
| 2025-03-06 | 3.330 | 3.430 | 3.310 | 3.380 | 3.283 | 48,971,482 |
| 2025-03-05 | 3.390 | 3.400 | 3.310 | 3.320 | 3.225 | 31,855,409 |
| 2025-03-04 | 3.350 | 3.400 | 3.310 | 3.380 | 3.283 | 41,691,945 |
| 2025-03-03 | 3.260 | 3.360 | 3.260 | 3.330 | 3.235 | 54,918,605 |
| 2025-02-28 | 3.280 | 3.310 | 3.250 | 3.260 | 3.167 | 38,887,626 |
| 2025-02-27 | 3.300 | 3.370 | 3.250 | 3.290 | 3.196 | 48,645,440 |
| 2025-02-26 | 3.270 | 3.310 | 3.270 | 3.300 | 3.206 | 33,206,331 |
| 2025-02-25 | 3.270 | 3.310 | 3.230 | 3.280 | 3.186 | 43,994,444 |
| 2025-02-24 | 3.200 | 3.300 | 3.200 | 3.290 | 3.196 | 58,698,221 |
| 2025-02-21 | 3.150 | 3.170 | 3.120 | 3.150 | 3.060 | 26,996,241 |
| 2025-02-20 | 3.180 | 3.180 | 3.130 | 3.140 | 3.050 | 22,159,572 |
| 2025-02-19 | 3.160 | 3.190 | 3.150 | 3.180 | 3.089 | 22,522,393 |
| 2025-02-18 | 3.180 | 3.200 | 3.140 | 3.140 | 3.050 | 28,127,598 |
| 2025-02-17 | 3.140 | 3.180 | 3.110 | 3.180 | 3.089 | 29,519,199 |
| 2025-02-14 | 3.140 | 3.150 | 3.110 | 3.140 | 3.050 | 24,607,190 |
| 2025-02-13 | 3.160 | 3.190 | 3.130 | 3.140 | 3.050 | 25,324,378 |
| 2025-02-12 | 3.140 | 3.170 | 3.120 | 3.160 | 3.070 | 20,649,313 |
| 2025-02-11 | 3.160 | 3.160 | 3.120 | 3.150 | 3.060 | 25,255,926 |
| 2025-02-10 | 3.100 | 3.170 | 3.100 | 3.140 | 3.050 | 35,286,470 |
| 2025-02-07 | 3.050 | 3.110 | 3.040 | 3.100 | 3.011 | 32,612,463 |
| 2025-02-06 | 3.030 | 3.060 | 3.000 | 3.050 | 2.963 | 27,065,255 |
| 2025-02-05 | 3.020 | 3.040 | 3.000 | 3.030 | 2.943 | 29,577,985 |
| 2025-01-27 | 3.010 | 3.060 | 3.000 | 3.000 | 2.914 | 32,745,935 |
| 2025-01-24 | 2.970 | 3.010 | 2.950 | 3.000 | 2.914 | 24,150,357 |
| 2025-01-23 | 2.980 | 3.040 | 2.960 | 2.970 | 2.885 | 26,149,590 |
| 2025-01-22 | 2.980 | 2.980 | 2.940 | 2.960 | 2.875 | 21,896,340 |
| 2025-01-21 | 3.010 | 3.020 | 2.960 | 2.980 | 2.895 | 21,986,862 |
| 2025-01-20 | 3.020 | 3.050 | 2.990 | 3.000 | 2.914 | 21,264,380 |
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.