Zhefu Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.000 | 3.030 | 2.980 | 3.000 | 2.914 | 23,164,220 |
| 2025-01-16 | 3.030 | 3.030 | 2.980 | 3.000 | 2.914 | 31,794,020 |
| 2025-01-15 | 3.010 | 3.010 | 2.950 | 2.970 | 2.885 | 26,603,890 |
| 2025-01-14 | 2.940 | 3.010 | 2.930 | 3.000 | 2.914 | 34,423,796 |
| 2025-01-13 | 2.910 | 2.940 | 2.880 | 2.930 | 2.846 | 25,068,961 |
| 2025-01-10 | 2.960 | 2.980 | 2.920 | 2.920 | 2.836 | 23,505,896 |
| 2025-01-09 | 2.970 | 2.980 | 2.940 | 2.950 | 2.866 | 22,263,330 |
| 2025-01-08 | 3.000 | 3.000 | 2.920 | 2.980 | 2.895 | 31,193,870 |
| 2025-01-07 | 3.030 | 3.040 | 2.950 | 3.000 | 2.914 | 31,854,890 |
| 2025-01-06 | 2.970 | 3.050 | 2.950 | 3.040 | 2.953 | 33,999,273 |
| 2025-01-03 | 3.030 | 3.060 | 2.970 | 2.980 | 2.895 | 35,998,601 |
| 2025-01-02 | 3.120 | 3.130 | 3.010 | 3.040 | 2.953 | 40,309,233 |
| 2024-12-31 | 3.200 | 3.220 | 3.110 | 3.120 | 3.031 | 31,500,303 |
| 2024-12-30 | 3.210 | 3.230 | 3.170 | 3.200 | 3.108 | 26,400,200 |
| 2024-12-27 | 3.150 | 3.230 | 3.140 | 3.210 | 3.118 | 30,454,150 |
| 2024-12-26 | 3.170 | 3.190 | 3.140 | 3.160 | 3.070 | 26,430,230 |
| 2024-12-25 | 3.240 | 3.250 | 3.140 | 3.180 | 3.089 | 29,164,203 |
| 2024-12-24 | 3.190 | 3.250 | 3.190 | 3.240 | 3.147 | 27,110,464 |
| 2024-12-23 | 3.270 | 3.280 | 3.200 | 3.210 | 3.118 | 34,260,434 |
| 2024-12-20 | 3.290 | 3.310 | 3.250 | 3.250 | 3.157 | 26,747,715 |
| 2024-12-19 | 3.320 | 3.340 | 3.250 | 3.290 | 3.196 | 35,349,351 |
| 2024-12-18 | 3.340 | 3.370 | 3.320 | 3.320 | 3.225 | 25,109,080 |
| 2024-12-17 | 3.370 | 3.390 | 3.300 | 3.320 | 3.225 | 36,312,870 |
| 2024-12-16 | 3.410 | 3.430 | 3.370 | 3.380 | 3.283 | 33,906,020 |
| 2024-12-13 | 3.490 | 3.500 | 3.380 | 3.390 | 3.293 | 59,512,570 |
| 2024-12-12 | 3.500 | 3.520 | 3.450 | 3.500 | 3.400 | 48,276,103 |
| 2024-12-11 | 3.390 | 3.520 | 3.380 | 3.500 | 3.400 | 70,032,781 |
| 2024-12-10 | 3.480 | 3.520 | 3.400 | 3.400 | 3.303 | 58,747,268 |
| 2024-12-09 | 3.510 | 3.510 | 3.400 | 3.420 | 3.322 | 69,846,509 |
| 2024-12-06 | 3.370 | 3.540 | 3.360 | 3.510 | 3.410 | 97,296,476 |
| 2024-12-05 | 3.350 | 3.380 | 3.330 | 3.370 | 3.274 | 26,839,910 |
| 2024-12-04 | 3.450 | 3.460 | 3.340 | 3.350 | 3.254 | 33,889,911 |
| 2024-12-03 | 3.460 | 3.460 | 3.380 | 3.430 | 3.332 | 33,097,410 |
| 2024-12-02 | 3.340 | 3.450 | 3.340 | 3.440 | 3.342 | 42,567,080 |
| 2024-11-29 | 3.340 | 3.370 | 3.300 | 3.350 | 3.254 | 38,117,990 |
| 2024-11-28 | 3.340 | 3.380 | 3.310 | 3.340 | 3.244 | 32,811,572 |
| 2024-11-27 | 3.290 | 3.340 | 3.210 | 3.340 | 3.244 | 31,772,634 |
| 2024-11-26 | 3.330 | 3.340 | 3.280 | 3.300 | 3.206 | 25,677,696 |
| 2024-11-25 | 3.330 | 3.370 | 3.290 | 3.340 | 3.244 | 30,872,330 |
| 2024-11-22 | 3.410 | 3.440 | 3.320 | 3.330 | 3.235 | 31,822,939 |
| 2024-11-21 | 3.430 | 3.480 | 3.400 | 3.430 | 3.332 | 26,394,690 |
| 2024-11-20 | 3.430 | 3.460 | 3.410 | 3.440 | 3.342 | 31,831,944 |
| 2024-11-19 | 3.410 | 3.450 | 3.370 | 3.450 | 3.351 | 27,706,410 |
| 2024-11-18 | 3.390 | 3.460 | 3.380 | 3.400 | 3.303 | 32,077,582 |
| 2024-11-15 | 3.390 | 3.430 | 3.370 | 3.370 | 3.274 | 27,355,083 |
| 2024-11-14 | 3.490 | 3.490 | 3.400 | 3.410 | 3.312 | 31,775,857 |
| 2024-11-13 | 3.450 | 3.510 | 3.430 | 3.490 | 3.390 | 30,850,779 |
| 2024-11-12 | 3.480 | 3.560 | 3.440 | 3.460 | 3.361 | 42,576,989 |
| 2024-11-11 | 3.540 | 3.560 | 3.460 | 3.490 | 3.390 | 39,498,399 |
| 2024-11-08 | 3.610 | 3.650 | 3.510 | 3.540 | 3.439 | 42,814,288 |
| 2024-11-07 | 3.510 | 3.590 | 3.500 | 3.580 | 3.478 | 49,422,216 |
| 2024-11-06 | 3.500 | 3.510 | 3.430 | 3.470 | 3.371 | 33,128,778 |
| 2024-11-05 | 3.420 | 3.500 | 3.400 | 3.490 | 3.390 | 40,860,672 |
| 2024-11-04 | 3.370 | 3.420 | 3.360 | 3.410 | 3.312 | 32,472,034 |
| 2024-11-01 | 3.430 | 3.430 | 3.350 | 3.370 | 3.274 | 36,453,577 |
| 2024-10-31 | 3.340 | 3.450 | 3.330 | 3.440 | 3.342 | 45,746,530 |
| 2024-10-30 | 3.310 | 3.350 | 3.290 | 3.340 | 3.244 | 27,577,881 |
| 2024-10-29 | 3.480 | 3.490 | 3.320 | 3.330 | 3.235 | 44,858,500 |
| 2024-10-28 | 3.290 | 3.470 | 3.270 | 3.460 | 3.361 | 59,884,969 |
| 2024-10-25 | 3.220 | 3.290 | 3.210 | 3.290 | 3.196 | 30,938,137 |
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.