Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.250	17.350	16.400	16.590	16.590	18,223,760
2026-01-19	17.420	17.500	17.090	17.340	17.340	13,029,710
2026-01-16	17.990	18.070	17.300	17.590	17.590	20,932,150
2026-01-15	18.800	18.800	17.790	18.080	18.080	32,011,279
2026-01-14	17.780	19.120	17.680	18.970	18.970	50,180,871
2026-01-13	18.440	18.490	17.440	17.520	17.520	30,588,699
2026-01-12	17.700	18.540	17.700	18.500	18.500	35,981,578
2026-01-09	16.900	17.540	16.880	17.540	17.540	27,500,900
2026-01-08	16.490	17.040	16.380	16.970	16.970	24,010,891
2026-01-07	16.410	16.790	16.330	16.580	16.580	19,223,100
2026-01-06	16.400	16.550	16.210	16.440	16.440	13,151,180
2026-01-05	16.320	16.570	16.160	16.430	16.430	11,323,170
2025-12-31	16.240	16.380	15.980	16.160	16.160	11,007,550
2025-12-30	16.660	16.710	16.190	16.240	16.240	15,421,240
2025-12-29	16.710	16.930	16.520	16.660	16.660	13,328,890
2025-12-26	17.000	17.250	16.790	16.820	16.820	16,261,500
2025-12-25	17.160	17.300	16.920	17.080	17.080	14,746,130
2025-12-24	17.050	17.350	16.740	17.220	17.220	15,598,700
2025-12-23	17.090	17.450	16.620	17.040	17.040	20,721,199
2025-12-22	17.770	17.850	17.100	17.160	17.160	22,860,561
2025-12-19	17.400	18.280	17.350	17.930	17.930	23,623,400
2025-12-18	17.000	17.740	16.990	17.270	17.270	17,940,980
2025-12-17	17.420	17.640	16.600	17.250	17.250	22,076,480
2025-12-16	18.500	18.690	17.270	17.300	17.300	24,848,801
2025-12-15	18.410	19.120	18.190	18.620	18.620	22,361,801
2025-12-12	18.800	19.800	18.600	19.040	19.040	31,747,301
2025-12-11	19.830	20.000	18.800	18.800	18.800	32,478,471
2025-12-10	20.690	20.890	19.660	19.890	19.890	40,676,230
2025-12-09	20.800	22.680	20.660	20.680	20.680	65,387,238
2025-12-08	19.920	20.840	19.610	20.590	20.590	55,075,312
2025-12-05	17.790	20.120	17.540	19.400	19.400	52,552,953
2025-12-04	18.060	18.970	17.640	17.730	17.730	34,977,488
2025-12-03	19.320	19.720	18.500	18.650	18.650	43,116,680
2025-12-02	18.900	20.790	18.510	19.940	19.940	62,097,738
2025-12-01	18.400	19.450	18.230	19.220	19.220	48,637,781
2025-11-28	17.800	18.770	17.670	18.610	18.610	43,261,910
2025-11-27	17.540	18.200	17.270	18.100	18.100	37,463,859
2025-11-26	18.040	18.330	17.350	17.370	17.370	42,184,020
2025-11-25	17.760	18.990	17.640	18.450	18.450	49,761,688
2025-11-24	17.410	18.450	16.760	17.990	17.990	46,524,199
2025-11-21	18.600	18.810	16.910	17.220	17.220	55,295,312
2025-11-20	21.450	21.820	19.480	19.750	19.750	62,067,512
2025-11-19	20.940	23.700	20.020	22.910	22.910	85,571,367
2025-11-18	22.580	24.760	20.870	21.820	21.820	100,889,203
2025-11-17	22.540	22.540	21.550	22.540	22.540	50,329,539
2025-11-14	15.710	18.780	15.570	18.780	18.780	61,533,859
2025-11-13	15.300	15.690	14.860	15.650	15.650	28,192,391
2025-11-12	16.100	16.170	15.300	15.410	15.410	31,715,061
2025-11-11	15.610	16.180	15.340	15.820	15.820	49,339,660
2025-11-10	14.380	17.240	14.250	16.190	16.190	62,642,793
2025-11-07	14.500	14.500	14.230	14.370	14.370	14,199,320
2025-11-06	15.140	15.220	14.420	14.560	14.560	23,338,779
2025-11-05	14.090	15.850	14.090	15.140	15.140	34,315,602
2025-11-04	13.860	14.500	13.750	14.320	14.320	13,668,160
2025-11-03	13.850	13.990	13.680	13.930	13.930	7,599,906
2025-10-31	13.660	13.970	13.530	13.870	13.870	6,820,480
2025-10-30	13.750	13.980	13.610	13.650	13.650	6,134,800
2025-10-29	13.910	13.930	13.560	13.590	13.590	5,787,300
2025-10-28	13.620	14.140	13.480	13.970	13.970	7,941,488
2025-10-27	13.600	13.780	13.400	13.640	13.640	5,795,339

← NewerPage 4 of 21 · 1,218 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.