Zhong Fu Tong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 13.520 | 13.810 | 13.480 | 13.560 | 13.560 | 5,419,400 |
| 2026-10-20 | 13.140 | 13.690 | 13.010 | 13.470 | 13.470 | 7,112,000 |
| 2026-10-19 | 13.150 | 13.430 | 12.780 | 13.270 | 13.270 | 8,402,770 |
| 2026-10-16 | 13.780 | 13.820 | 13.110 | 13.360 | 13.360 | 7,655,100 |
| 2026-10-15 | 13.900 | 13.940 | 13.400 | 13.550 | 13.550 | 10,132,382 |
| 2026-10-14 | 15.150 | 15.170 | 14.200 | 14.220 | 14.220 | 9,593,570 |
| 2026-10-13 | 14.200 | 14.870 | 13.770 | 14.850 | 14.850 | 10,634,400 |
| 2026-10-12 | 15.200 | 15.840 | 14.450 | 14.480 | 14.480 | 14,191,882 |
| 2026-10-09 | 14.740 | 15.300 | 13.950 | 15.290 | 15.290 | 13,160,000 |
| 2026-10-08 | 15.530 | 15.700 | 14.610 | 14.860 | 14.860 | 11,639,545 |
| 2026-09-30 | 16.200 | 16.360 | 15.330 | 15.380 | 15.380 | 9,371,670 |
| 2026-09-29 | 15.780 | 16.450 | 15.580 | 16.130 | 16.130 | 12,123,676 |
| 2026-09-28 | 16.980 | 17.200 | 15.680 | 15.920 | 15.920 | 15,044,590 |
| 2026-09-24 | 18.000 | 18.060 | 17.080 | 17.190 | 17.190 | 12,534,600 |
| 2026-09-23 | 18.950 | 19.150 | 18.010 | 18.080 | 18.080 | 13,506,000 |
| 2026-09-22 | 18.090 | 18.860 | 18.010 | 18.660 | 18.660 | 16,287,900 |
| 2026-09-21 | 18.090 | 18.430 | 17.690 | 18.020 | 18.020 | 9,573,530 |
Page 1 of 1 · 17 trading days
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.