Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	15.940	16.140	15.580	16.120	16.120	5,473,980
2026-04-21	16.080	16.100	15.700	15.850	15.850	6,084,100
2026-04-20	16.260	16.390	16.130	16.190	16.190	5,755,630
2026-04-17	16.300	16.450	16.120	16.300	16.300	6,346,916
2026-04-16	16.050	16.470	15.920	16.400	16.400	8,348,560
2026-04-15	16.250	16.350	15.950	15.980	15.980	7,410,320
2026-04-14	16.010	16.200	15.890	16.200	16.200	8,028,600
2026-04-13	15.760	15.990	15.630	15.860	15.860	6,938,200
2026-04-10	15.620	16.110	15.600	15.820	15.820	9,169,850
2026-04-09	15.780	15.780	15.460	15.540	15.540	7,876,730
2026-04-08	15.310	16.000	15.280	15.910	15.910	10,595,130
2026-04-07	14.680	15.130	14.510	14.990	14.990	6,364,700
2026-04-03	15.240	15.340	14.660	14.730	14.730	8,602,300
2026-04-02	15.220	15.350	14.930	15.200	15.200	9,637,260
2026-04-01	15.230	15.480	15.130	15.370	15.370	7,641,800
2026-03-31	15.070	15.410	14.920	14.940	14.940	9,061,900
2026-03-30	14.690	15.160	14.380	15.120	15.120	11,947,080
2026-03-27	14.390	15.560	14.320	15.000	15.000	15,212,100
2026-03-26	14.820	15.130	14.380	14.600	14.600	8,526,500
2026-03-25	14.750	15.080	14.740	15.040	15.040	5,908,750
2026-03-24	14.260	14.710	14.000	14.660	14.660	10,040,900
2026-03-23	14.210	14.570	13.660	13.800	13.800	9,788,200
2026-03-20	15.580	15.650	14.740	14.750	14.750	7,507,700
2026-03-19	15.680	15.830	15.360	15.470	15.470	6,339,100
2026-03-18	15.230	15.920	15.050	15.890	15.890	9,813,300
2026-03-17	15.880	15.900	15.020	15.020	15.020	7,542,400
2026-03-16	15.450	15.850	15.360	15.850	15.850	5,785,420
2026-03-13	15.760	15.840	15.470	15.480	15.480	5,950,110
2026-03-12	16.380	16.500	15.700	15.860	15.860	7,952,200
2026-03-11	16.440	16.780	16.330	16.370	16.370	9,277,000
2026-03-10	16.280	16.720	16.140	16.470	16.470	9,085,000
2026-03-09	15.710	16.090	15.330	15.960	15.960	6,347,310
2026-03-06	15.830	16.050	15.770	15.990	15.990	4,702,200
2026-03-05	16.000	16.200	15.800	15.920	15.920	6,101,700
2026-03-04	15.330	15.830	15.330	15.630	15.630	6,068,164
2026-03-03	16.310	16.590	15.620	15.630	15.630	10,701,290
2026-03-02	16.920	17.070	16.260	16.300	16.300	13,930,800
2026-02-27	16.690	17.250	16.560	17.170	17.170	12,071,620
2026-02-26	16.780	16.950	16.670	16.810	16.810	8,275,000
2026-02-25	16.910	17.010	16.710	16.780	16.780	8,319,740
2026-02-24	16.720	17.000	16.660	16.940	16.940	8,257,700
2026-02-13	16.510	16.880	16.510	16.640	16.640	6,953,250
2026-02-12	16.490	16.760	16.340	16.600	16.600	8,008,630
2026-02-11	16.590	16.710	16.420	16.480	16.480	7,344,000
2026-02-10	16.530	16.750	16.470	16.590	16.590	8,532,102
2026-02-09	16.300	16.640	16.300	16.580	16.580	10,619,250
2026-02-06	16.210	16.390	15.810	16.190	16.190	11,108,960
2026-02-05	16.000	16.650	15.900	16.460	16.460	15,362,610
2026-02-04	16.070	16.250	15.900	16.100	16.100	9,739,339
2026-02-03	15.900	16.340	15.890	16.200	16.200	13,792,350
2026-02-02	15.440	16.600	15.440	15.840	15.840	21,244,160
2026-01-30	15.210	15.360	14.940	15.210	15.210	12,338,190
2026-01-29	15.310	15.920	14.690	15.190	15.190	19,781,080
2026-01-28	16.360	16.640	15.840	15.940	15.940	13,117,800
2026-01-27	16.550	16.810	16.020	16.480	16.480	10,152,870
2026-01-26	17.200	17.380	16.440	16.660	16.660	13,704,300
2026-01-23	17.000	17.270	16.960	17.220	17.220	12,203,550
2026-01-22	16.640	17.080	16.640	17.070	17.070	13,033,800
2026-01-21	16.410	16.830	16.240	16.640	16.640	10,593,700
2026-01-20	17.250	17.350	16.400	16.590	16.590	18,223,760

← NewerPage 3 of 21 · 1,217 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.