Zhuhai Zhongfu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.590	2.590	2.420	2.570	2.570	25,597,850
2026-10-22	2.590	2.670	2.560	2.560	2.560	16,023,600
2026-10-21	2.640	2.750	2.640	2.650	2.650	17,243,200
2026-10-20	2.600	2.700	2.600	2.690	2.690	17,444,436
2026-10-19	2.590	2.630	2.530	2.630	2.630	19,600,454
2026-10-16	2.680	2.680	2.580	2.600	2.600	18,812,120
2026-10-15	2.620	2.630	2.550	2.570	2.570	20,556,800
2026-10-14	2.760	2.770	2.640	2.650	2.650	17,665,500
2026-10-13	2.720	2.790	2.640	2.770	2.770	24,108,100
2026-10-12	2.760	2.770	2.680	2.750	2.750	21,302,120
2026-10-09	2.690	2.770	2.640	2.760	2.760	26,332,800
2026-10-08	2.720	2.780	2.670	2.690	2.690	21,552,380
2026-09-30	2.730	2.760	2.680	2.740	2.740	19,159,220
2026-09-29	2.730	2.800	2.710	2.730	2.730	23,478,700
2026-09-28	2.710	2.790	2.700	2.740	2.740	28,772,643
2026-09-24	2.710	2.750	2.680	2.700	2.700	20,736,430
2026-09-23	2.810	2.820	2.700	2.710	2.710	24,220,200
2026-09-22	2.810	2.930	2.780	2.810	2.810	30,450,292
2026-09-21	2.800	2.840	2.780	2.800	2.800	20,823,601
2026-09-18	2.850	2.850	2.790	2.800	2.800	17,272,550
2026-09-17	2.810	2.850	2.760	2.830	2.830	18,473,200
2026-09-16	2.770	2.860	2.730	2.810	2.810	22,174,200
2026-09-15	2.890	2.900	2.740	2.760	2.760	24,892,009
2026-09-14	2.940	2.950	2.870	2.900	2.900	17,626,880
2026-09-11	2.970	3.000	2.870	2.910	2.910	22,624,700
2026-09-10	3.010	3.040	2.960	3.000	3.000	22,373,870
2026-09-09	3.020	3.060	2.960	3.010	3.010	20,640,052
2026-09-08	2.980	3.110	2.950	3.030	3.030	28,665,630
2026-09-07	2.930	3.000	2.870	2.990	2.990	24,360,900
2026-09-04	2.890	2.960	2.870	2.910	2.910	25,219,422
2026-09-03	2.980	3.010	2.870	2.870	2.870	22,348,200
2026-09-02	2.910	2.990	2.890	2.960	2.960	28,994,072
2026-09-01	2.940	2.990	2.890	2.940	2.940	27,962,671
2026-08-31	2.920	2.930	2.850	2.890	2.890	22,595,701
2026-08-28	2.900	2.980	2.840	2.940	2.940	29,450,448
2026-08-27	2.850	2.890	2.820	2.870	2.870	26,728,625
2026-08-26	2.870	2.940	2.810	2.850	2.850	49,849,412
2026-08-25	2.580	2.850	2.570	2.850	2.850	38,865,482
2026-08-24	2.710	2.710	2.570	2.590	2.590	28,355,982
2026-08-21	2.720	2.720	2.630	2.710	2.710	26,223,667
2026-08-20	2.730	2.770	2.690	2.720	2.720	23,512,300
2026-08-19	2.800	2.830	2.690	2.690	2.690	26,654,747
2026-08-18	2.900	2.920	2.770	2.820	2.820	31,882,571
2026-08-17	2.880	2.890	2.830	2.870	2.870	22,278,000
2026-08-14	2.910	2.940	2.800	2.860	2.860	34,420,700
2026-08-13	3.000	3.070	2.930	2.930	2.930	28,843,000
2026-08-12	2.930	3.030	2.910	3.000	3.000	26,182,826
2026-08-11	2.870	2.960	2.820	2.930	2.930	24,359,700
2026-08-10	2.800	2.900	2.750	2.870	2.870	26,044,800
2026-08-07	2.800	2.840	2.720	2.800	2.800	23,793,066
2026-08-06	2.760	2.800	2.710	2.790	2.790	21,332,700
2026-08-05	2.750	2.770	2.710	2.770	2.770	23,102,403
2026-08-04	2.690	2.760	2.680	2.730	2.730	21,109,840
2026-08-03	2.620	2.690	2.600	2.690	2.690	26,324,495
2026-07-31	2.580	2.640	2.560	2.620	2.620	31,264,063
2026-07-30	2.610	2.720	2.560	2.570	2.570	45,957,514
2026-07-29	2.820	2.820	2.590	2.640	2.640	67,973,540
2026-07-28	2.510	2.770	2.490	2.770	2.770	33,749,597
2026-07-27	2.370	2.580	2.360	2.520	2.520	38,014,822
2026-07-24	2.400	2.450	2.340	2.390	2.390	22,187,702

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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