Zhefu Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	3.270	3.270	3.190	3.220	3.128	27,227,843
2024-10-23	3.240	3.290	3.220	3.270	3.176	43,413,993
2024-10-22	3.180	3.240	3.140	3.240	3.147	36,680,870
2024-10-21	3.240	3.260	3.160	3.160	3.070	36,989,790
2024-10-18	3.130	3.270	3.090	3.210	3.118	41,023,961
2024-10-17	3.190	3.220	3.110	3.130	3.040	28,723,203
2024-10-16	3.140	3.200	3.130	3.170	3.079	24,274,386
2024-10-15	3.280	3.280	3.160	3.170	3.079	31,489,106
2024-10-14	3.200	3.280	3.160	3.270	3.176	35,404,680
2024-10-11	3.260	3.280	3.140	3.170	3.079	39,579,852
2024-10-10	3.270	3.370	3.220	3.280	3.186	44,556,974
2024-10-09	3.350	3.420	3.230	3.260	3.167	70,089,320
2024-10-08	3.680	3.690	3.320	3.460	3.361	99,879,934
2024-09-30	3.170	3.370	3.170	3.350	3.254	87,305,316
2024-09-27	3.020	3.150	3.000	3.080	2.992	46,095,724
2024-09-26	2.900	2.990	2.890	2.990	2.904	31,208,861
2024-09-25	2.910	2.980	2.900	2.910	2.827	29,818,189
2024-09-24	2.760	2.900	2.750	2.900	2.817	33,221,524
2024-09-23	2.760	2.770	2.730	2.740	2.662	12,696,610
2024-09-20	2.790	2.790	2.730	2.760	2.681	13,154,100
2024-09-19	2.720	2.790	2.690	2.790	2.710	18,077,470
2024-09-18	2.760	2.780	2.670	2.700	2.623	16,904,309
2024-09-13	2.780	2.800	2.750	2.760	2.681	10,083,800
2024-09-12	2.760	2.810	2.750	2.780	2.700	13,024,081
2024-09-11	2.740	2.780	2.720	2.760	2.681	13,583,760
2024-09-10	2.750	2.770	2.670	2.740	2.662	20,762,301
2024-09-09	2.770	2.800	2.740	2.750	2.671	15,238,405
2024-09-06	2.830	2.830	2.770	2.780	2.700	13,681,600
2024-09-05	2.800	2.850	2.800	2.820	2.739	14,135,920
2024-09-04	2.790	2.830	2.770	2.810	2.730	18,325,430
2024-09-03	2.900	2.910	2.790	2.800	2.720	33,416,948
2024-09-02	2.840	2.940	2.840	2.910	2.827	41,453,216
2024-08-30	2.850	2.890	2.830	2.840	2.759	24,188,938
2024-08-29	2.870	2.890	2.850	2.860	2.778	17,266,791
2024-08-28	2.840	2.900	2.820	2.870	2.788	16,879,770
2024-08-27	2.850	2.860	2.810	2.850	2.768	14,739,410
2024-08-26	2.790	2.860	2.790	2.850	2.768	20,116,583
2024-08-23	2.800	2.820	2.780	2.800	2.720	10,793,900
2024-08-22	2.840	2.860	2.800	2.800	2.720	12,025,700
2024-08-21	2.850	2.870	2.830	2.850	2.768	11,091,813
2024-08-20	2.920	2.930	2.840	2.860	2.778	13,821,879
2024-08-19	2.880	2.930	2.870	2.900	2.817	11,833,904
2024-08-16	2.960	2.970	2.870	2.890	2.807	14,918,910
2024-08-15	2.930	2.980	2.920	2.940	2.856	17,498,398
2024-08-14	2.950	2.980	2.920	2.930	2.846	14,929,162
2024-08-13	2.920	2.970	2.900	2.960	2.875	13,373,090
2024-08-12	2.960	2.990	2.920	2.930	2.846	17,705,880
2024-08-09	2.940	2.970	2.920	2.930	2.846	17,436,000
2024-08-08	2.880	2.950	2.870	2.940	2.856	20,198,610
2024-08-07	2.880	2.900	2.840	2.890	2.807	14,215,052
2024-08-06	2.870	2.910	2.850	2.880	2.798	16,383,061
2024-08-05	2.880	2.940	2.850	2.860	2.778	23,907,790
2024-08-02	2.900	2.940	2.870	2.890	2.807	20,868,354
2024-08-01	2.890	2.920	2.870	2.910	2.827	22,104,158
2024-07-31	2.840	2.900	2.800	2.890	2.807	28,131,330
2024-07-30	2.780	2.840	2.770	2.840	2.759	19,449,135
2024-07-29	2.780	2.790	2.760	2.780	2.700	17,206,585
2024-07-26	2.710	2.780	2.700	2.770	2.691	20,708,380
2024-07-25	2.680	2.750	2.670	2.710	2.632	17,711,557
2024-07-24	2.700	2.730	2.680	2.700	2.623	14,632,811

← NewerPage 9 of 21 · 1,215 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.