Zhongfu Information Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.690	11.730	10.560	10.580	10.580	16,068,800
2026-10-21	11.050	11.220	10.860	10.950	10.950	8,992,400
2026-10-20	10.530	11.160	10.520	11.070	11.070	12,532,064
2026-10-19	10.970	11.450	10.370	10.640	10.640	13,123,100
2026-10-16	11.220	11.330	10.700	10.840	10.840	10,034,900
2026-10-15	10.810	11.380	10.800	11.040	11.040	10,051,000
2026-10-14	11.490	11.570	11.210	11.270	11.270	9,675,164
2026-10-13	11.450	11.740	11.240	11.620	11.620	12,902,500
2026-10-12	11.750	11.800	11.450	11.610	11.610	16,350,967
2026-10-09	10.690	12.220	10.350	11.870	11.870	27,187,365
2026-10-08	11.300	11.340	10.770	10.850	10.850	11,225,800
2026-09-30	11.270	11.450	10.950	11.220	11.220	15,750,300
2026-09-29	11.500	11.570	11.060	11.300	11.300	22,961,559
2026-09-28	10.910	11.910	10.910	11.600	11.600	30,843,352
2026-09-24	10.920	11.000	10.710	10.710	10.710	6,924,700
2026-09-23	11.170	11.180	10.810	10.870	10.870	10,428,813
2026-09-22	11.090	11.380	11.040	11.180	11.180	16,248,000
2026-09-21	10.490	11.180	10.470	11.080	11.080	22,314,404
2026-09-18	10.310	11.070	10.110	10.360	10.360	17,289,797
2026-09-17	10.490	10.660	10.150	10.160	10.160	14,414,356
2026-09-16	10.620	10.840	10.430	10.480	10.480	21,244,533
2026-09-15	11.500	11.660	10.760	10.900	10.900	27,893,225
2026-09-14	10.480	11.660	10.480	10.870	10.870	27,773,633
2026-09-11	10.610	10.940	9.980	10.100	10.100	10,729,120
2026-09-10	10.140	10.650	10.130	10.420	10.420	7,358,400
2026-09-09	10.220	10.320	10.050	10.170	10.170	4,034,100
2026-09-08	10.270	10.400	10.200	10.360	10.360	2,612,980
2026-09-07	10.320	10.420	10.210	10.270	10.270	2,860,700
2026-09-04	10.400	10.620	10.300	10.330	10.330	3,866,700
2026-09-03	10.560	10.620	10.250	10.270	10.270	3,183,543
2026-09-02	10.440	10.550	10.350	10.490	10.490	3,421,000
2026-09-01	10.490	10.620	10.430	10.550	10.550	4,825,800
2026-08-31	10.290	10.490	10.160	10.460	10.460	6,011,200
2026-08-28	10.390	10.620	10.350	10.580	10.580	5,031,164
2026-08-27	10.270	10.330	10.190	10.310	10.310	2,537,900
2026-08-26	10.280	10.360	10.120	10.270	10.270	3,300,799
2026-08-25	9.950	10.330	9.950	10.280	10.280	4,251,799
2026-08-24	10.170	10.220	9.970	10.080	10.080	2,951,400
2026-08-21	10.170	10.230	9.980	10.200	10.200	2,608,600
2026-08-20	9.960	10.330	9.940	10.240	10.240	4,265,300
2026-08-19	10.210	10.210	9.920	9.940	9.940	4,066,500
2026-08-18	10.330	10.370	10.090	10.290	10.290	4,309,200
2026-08-17	10.480	10.480	10.250	10.390	10.390	3,077,000
2026-08-14	10.400	10.500	10.200	10.370	10.370	4,520,200
2026-08-13	10.540	10.700	10.320	10.330	10.330	4,868,300
2026-08-12	10.620	10.750	10.450	10.550	10.550	4,134,433
2026-08-11	10.500	10.660	10.360	10.600	10.600	5,124,500
2026-08-10	10.300	10.520	10.140	10.500	10.500	6,563,720
2026-08-07	10.900	10.990	10.080	10.320	10.320	12,074,300
2026-08-06	10.330	10.780	10.150	10.620	10.620	10,418,320
2026-08-05	10.270	10.480	10.190	10.290	10.290	5,872,400
2026-08-04	10.190	10.330	10.190	10.270	10.270	5,387,020
2026-08-03	9.990	10.160	9.970	10.150	10.150	6,329,800
2026-07-31	9.860	10.230	9.800	10.050	10.050	9,110,129
2026-07-30	9.580	9.960	9.580	9.700	9.700	9,145,800
2026-07-29	9.590	10.040	9.470	9.600	9.600	8,229,300
2026-07-28	9.190	9.470	9.150	9.400	9.400	7,722,000
2026-07-27	8.950	9.290	8.830	9.250	9.250	6,671,900
2026-07-24	9.190	9.250	8.910	8.920	8.920	6,607,200
2026-07-23	9.180	9.350	9.070	9.320	9.320	6,466,600

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-17	0.1000 CNY
2021-05-19	0.2500 CNY
2020-05-15	0.2000 CNY
2019-05-13	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.