Zhong Fu Tong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.380	13.670	13.380	13.630	13.630	5,644,419
2025-07-23	13.640	13.770	13.360	13.430	13.430	7,997,400
2025-07-22	13.850	13.940	13.520	13.640	13.640	10,270,370
2025-07-21	13.810	13.960	13.650	13.860	13.860	12,682,690
2025-07-18	13.620	14.100	13.430	13.940	13.940	18,661,131
2025-07-17	13.600	13.680	13.490	13.620	13.620	9,648,750
2025-07-16	13.780	13.960	13.480	13.640	13.640	15,469,300
2025-07-15	13.400	13.860	13.320	13.840	13.840	20,320,779
2025-07-14	13.430	13.430	13.260	13.360	13.360	3,378,892
2025-07-11	13.280	13.450	13.260	13.390	13.390	4,344,750
2025-07-10	13.450	13.520	13.280	13.330	13.330	4,250,612
2025-07-09	13.450	13.570	13.380	13.490	13.490	5,830,543
2025-07-08	13.250	13.480	13.130	13.450	13.450	5,001,590
2025-07-07	13.140	13.280	13.120	13.240	13.240	3,461,900
2025-07-04	13.440	13.450	13.190	13.220	13.220	5,179,953
2025-07-03	13.380	13.550	13.340	13.440	13.440	3,591,480
2025-07-02	13.490	13.510	13.220	13.380	13.380	4,583,343
2025-07-01	13.500	13.640	13.370	13.500	13.500	6,487,420
2025-06-30	13.410	13.650	13.410	13.510	13.510	7,552,100
2025-06-27	13.490	13.660	13.370	13.450	13.450	7,671,710
2025-06-26	13.250	13.590	13.210	13.470	13.470	10,655,770
2025-06-25	13.270	13.290	13.060	13.240	13.240	7,442,300
2025-06-24	12.960	13.240	12.950	13.160	13.160	8,747,500
2025-06-23	12.470	13.020	12.400	13.000	13.000	8,393,600
2025-06-20	12.700	12.880	12.350	12.490	12.490	6,934,615
2025-06-19	12.710	13.010	12.620	12.690	12.690	6,340,500
2025-06-18	12.710	12.830	12.580	12.780	12.780	5,375,065
2025-06-17	12.680	12.870	12.600	12.800	12.800	4,054,545
2025-06-16	12.390	12.810	12.330	12.720	12.720	5,202,500
2025-06-13	12.710	12.800	12.360	12.430	12.430	5,002,870
2025-06-12	12.790	12.970	12.670	12.800	12.800	4,515,900
2025-06-11	12.720	12.900	12.650	12.820	12.820	4,388,300
2025-06-10	12.950	12.990	12.530	12.730	12.730	4,828,700
2025-06-09	12.850	12.930	12.740	12.900	12.900	4,345,930
2025-06-06	12.640	12.800	12.600	12.760	12.760	4,735,500
2025-06-05	12.480	12.740	12.380	12.700	12.700	5,718,335
2025-06-04	12.300	12.450	12.250	12.430	12.430	3,222,927
2025-06-03	12.210	12.510	12.140	12.280	12.280	3,915,680
2025-05-30	12.560	12.630	12.260	12.330	12.330	4,562,240
2025-05-29	12.310	12.650	12.230	12.650	12.650	7,790,690
2025-05-28	12.250	12.660	12.130	12.260	12.260	9,047,300
2025-05-27	12.250	12.330	12.070	12.220	12.220	3,592,750
2025-05-26	11.920	12.320	11.900	12.280	12.280	5,553,400
2025-05-23	12.220	12.330	11.920	11.920	11.920	4,918,658
2025-05-22	12.390	12.550	12.110	12.190	12.190	4,013,738
2025-05-21	12.570	12.590	12.310	12.430	12.430	3,168,400
2025-05-20	12.460	12.590	12.400	12.560	12.560	4,539,151
2025-05-19	12.340	12.610	12.230	12.540	12.540	4,023,400
2025-05-16	12.320	12.570	12.270	12.400	12.400	4,104,520
2025-05-15	12.440	12.470	12.260	12.360	12.360	3,925,300
2025-05-14	12.520	12.760	12.420	12.470	12.470	4,787,620
2025-05-13	12.800	12.830	12.490	12.510	12.510	4,934,100
2025-05-12	12.600	12.750	12.530	12.710	12.710	4,700,729
2025-05-09	12.540	12.590	12.320	12.450	12.450	4,578,400
2025-05-08	12.340	12.640	12.240	12.600	12.600	5,802,300
2025-05-07	12.350	12.380	12.090	12.260	12.260	6,066,426
2025-05-06	11.870	12.200	11.870	12.200	12.200	6,282,250
2025-04-30	11.580	11.890	11.580	11.820	11.820	5,436,299
2025-04-29	11.180	11.740	11.180	11.600	11.600	5,567,099
2025-04-28	11.420	11.550	11.180	11.260	11.260	4,355,800

← NewerPage 6 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.