Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.460	13.780	11.370	13.700	13.700	23,335,600
2026-07-20	13.260	15.000	12.970	13.360	13.360	26,503,699
2026-07-17	14.300	14.370	12.700	13.010	13.010	16,806,840
2026-07-16	14.880	15.370	14.250	14.400	14.400	12,444,150
2026-07-15	16.220	16.480	15.000	15.090	15.090	12,672,750
2026-07-14	16.720	17.680	15.780	16.250	16.250	13,739,810
2026-07-13	18.840	19.000	16.260	16.480	16.480	16,308,585
2026-07-10	19.720	20.070	18.880	18.900	18.900	14,213,000
2026-07-09	18.220	19.980	17.710	19.910	19.910	17,090,600
2026-07-08	19.320	19.390	17.930	18.000	18.000	12,799,610
2026-07-07	19.750	20.100	19.060	19.310	19.310	12,074,562
2026-07-06	21.300	21.700	19.830	20.000	20.000	17,273,910
2026-07-03	20.990	21.780	20.420	21.080	21.080	19,094,119
2026-07-02	21.560	22.370	21.010	21.040	21.040	24,495,359
2026-07-01	19.010	22.580	18.910	21.840	21.840	35,242,633
2026-06-30	19.400	19.580	18.800	19.050	19.050	15,436,358
2026-06-29	19.540	19.870	18.500	19.610	19.610	18,443,643
2026-06-26	19.990	20.140	19.060	19.610	19.610	20,549,801
2026-06-25	19.920	21.490	19.880	20.090	20.090	29,335,270
2026-06-24	19.930	20.000	19.210	19.840	19.840	15,433,900
2026-06-23	20.290	21.300	19.910	20.000	20.000	21,073,600
2026-06-22	19.420	21.500	19.420	20.550	20.550	38,102,875
2026-06-18	16.980	18.870	16.860	18.750	18.750	29,227,100
2026-06-17	17.950	18.100	16.790	16.970	16.970	17,232,301
2026-06-16	18.700	18.920	17.770	18.110	18.110	15,505,800
2026-06-15	17.520	18.750	17.410	18.650	18.650	15,950,100
2026-06-12	17.450	18.180	17.450	17.460	17.460	14,481,600
2026-06-11	16.270	17.780	15.790	17.220	17.220	17,534,381
2026-06-10	17.410	17.640	16.120	16.610	16.610	15,185,760
2026-06-09	17.280	18.150	16.980	17.650	17.650	14,784,200
2026-06-08	17.410	17.950	16.780	17.060	17.060	13,874,238
2026-06-05	17.820	18.690	17.240	18.200	18.200	20,134,561
2026-06-04	18.340	18.530	17.600	17.990	17.990	20,809,410
2026-06-03	18.470	19.050	18.340	18.670	18.670	21,224,539
2026-06-02	18.880	19.080	18.140	18.640	18.640	23,356,600
2026-06-01	18.480	20.000	18.360	19.140	19.140	40,037,328
2026-05-29	18.300	19.390	17.820	17.990	17.990	22,483,189
2026-05-28	18.700	18.700	17.720	18.360	18.360	20,296,850
2026-05-27	19.000	19.940	18.300	18.520	18.520	29,370,570
2026-05-26	18.300	19.380	17.770	19.250	19.250	41,147,199
2026-05-25	17.630	19.140	17.440	18.160	18.160	27,284,641
2026-05-22	16.580	17.270	16.090	17.140	17.140	11,734,800
2026-05-21	16.990	17.580	16.230	16.310	16.310	12,683,800
2026-05-20	17.520	17.520	17.020	17.150	17.150	9,872,900
2026-05-19	17.150	17.680	17.000	17.490	17.490	12,501,200
2026-05-18	17.140	17.420	16.760	17.320	17.320	13,699,450
2026-05-15	16.460	17.410	16.460	17.130	17.130	15,536,970
2026-05-14	16.970	17.240	16.400	16.450	16.450	9,525,830
2026-05-13	16.920	17.260	16.750	16.980	16.980	9,215,340
2026-05-12	17.200	17.710	16.900	16.930	16.930	12,438,260
2026-05-11	16.910	17.380	16.460	17.310	17.310	21,715,449
2026-05-08	16.320	17.240	16.220	16.980	16.980	19,664,631
2026-05-07	15.770	16.450	15.680	16.320	16.320	15,441,670
2026-05-06	14.550	16.090	14.500	15.530	15.530	17,228,609
2026-04-30	14.400	14.640	14.330	14.410	14.410	8,676,196
2026-04-29	13.900	14.560	13.770	14.220	14.220	9,191,224
2026-04-28	15.460	15.460	13.920	14.230	14.230	21,411,711
2026-04-27	15.710	16.180	15.460	16.150	16.150	6,755,500
2026-04-24	15.650	15.810	15.380	15.680	15.680	4,946,750
2026-04-23	16.000	16.220	15.590	15.800	15.800	6,154,910

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-28	0.0130 CNY
2023-08-29	0.0426 CNY
2022-08-31	0.0880 CNY
2021-08-27	0.1770 CNY
2019-06-21	0.0590 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.