Zhong Fu Tong Co Ltd historical data

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

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
2026-09-18	18.040	18.400	17.800	18.020	18.020	9,737,120
2026-09-17	17.850	18.210	17.500	18.030	18.030	9,599,560
2026-09-16	17.470	17.970	17.280	17.940	17.940	10,753,370
2026-09-15	17.820	18.000	17.370	17.430	17.430	8,312,500
2026-09-14	18.100	18.160	17.550	17.800	17.800	8,198,900
2026-09-11	18.200	18.660	17.550	18.220	18.220	13,386,100
2026-09-10	18.580	18.650	18.260	18.400	18.400	7,349,600
2026-09-09	18.410	18.750	18.140	18.510	18.510	9,554,300
2026-09-08	18.300	18.620	17.810	18.300	18.300	12,616,906
2026-09-07	17.460	18.490	17.460	18.350	18.350	12,710,950
2026-09-04	17.810	18.170	17.280	17.450	17.450	9,065,980
2026-09-03	18.200	18.360	17.620	17.750	17.750	8,572,860
2026-09-02	18.590	18.740	17.810	18.200	18.200	10,743,300
2026-09-01	18.200	18.680	18.050	18.590	18.590	14,869,000
2026-08-31	18.190	18.490	17.880	18.210	18.210	11,626,300
2026-08-28	18.600	18.980	18.400	18.620	18.620	11,907,000
2026-08-27	17.870	18.600	17.670	18.500	18.500	14,870,300
2026-08-26	17.810	18.340	17.580	17.770	17.770	10,021,100
2026-08-25	17.630	18.010	17.010	17.830	17.830	10,440,100
2026-08-24	17.850	17.930	17.030	17.650	17.650	10,805,931
2026-08-21	17.950	18.290	17.620	17.930	17.930	11,876,800
2026-08-20	17.400	18.510	16.980	17.920	17.920	20,078,350
2026-08-19	17.900	17.900	16.520	16.720	16.720	14,241,050
2026-08-18	17.890	18.300	17.600	18.120	18.120	10,829,100
2026-08-17	17.180	18.160	16.830	18.100	18.100	16,444,850
2026-08-14	16.300	17.230	16.280	17.220	17.220	14,759,600
2026-08-13	17.020	17.150	16.090	16.200	16.200	12,167,150
2026-08-12	16.200	17.170	16.100	16.870	16.870	12,364,250
2026-08-11	16.740	16.740	16.080	16.130	16.130	9,859,950
2026-08-10	16.290	16.840	15.950	16.760	16.760	12,260,200
2026-08-07	15.830	16.560	15.640	16.470	16.470	15,863,640
2026-08-06	15.280	16.240	15.030	15.920	15.920	18,373,775
2026-08-05	14.200	15.430	14.030	15.360	15.360	18,210,355
2026-08-04	13.260	14.460	13.220	14.230	14.230	19,236,156
2026-08-03	12.720	12.990	12.470	12.960	12.960	9,739,340
2026-07-31	12.720	12.990	12.590	12.590	12.590	14,363,975
2026-07-30	12.440	12.730	11.950	12.120	12.120	13,860,550
2026-07-29	13.480	13.540	12.060	12.550	12.550	22,834,000
2026-07-28	13.400	14.100	13.310	13.470	13.470	11,082,260
2026-07-27	13.090	13.900	13.090	13.680	13.680	11,486,100
2026-07-24	13.250	13.560	12.880	13.140	13.140	10,001,410
2026-07-23	13.040	13.600	12.850	13.540	13.540	11,986,750
2026-07-22	13.300	13.750	12.960	13.030	13.030	14,499,800

Page 1 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.