Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.790 | 1.950 | 1.770 | 1.890 | 1.890 | 25,212,952 |
| 2024-07-26 | 1.710 | 1.860 | 1.710 | 1.800 | 1.800 | 27,184,500 |
| 2024-07-25 | 1.670 | 1.720 | 1.650 | 1.710 | 1.710 | 13,966,420 |
| 2024-07-24 | 1.640 | 1.690 | 1.620 | 1.670 | 1.670 | 12,931,400 |
| 2024-07-23 | 1.640 | 1.700 | 1.640 | 1.640 | 1.640 | 16,781,223 |
| 2024-07-22 | 1.630 | 1.660 | 1.600 | 1.640 | 1.640 | 11,638,550 |
| 2024-07-19 | 1.620 | 1.640 | 1.600 | 1.630 | 1.630 | 9,849,600 |
| 2024-07-18 | 1.570 | 1.630 | 1.540 | 1.620 | 1.620 | 15,123,411 |
| 2024-07-17 | 1.560 | 1.660 | 1.560 | 1.590 | 1.590 | 31,762,581 |
| 2024-07-16 | 1.480 | 1.630 | 1.460 | 1.600 | 1.600 | 31,821,383 |
| 2024-07-15 | 1.460 | 1.540 | 1.430 | 1.480 | 1.480 | 13,054,540 |
| 2024-07-12 | 1.410 | 1.540 | 1.400 | 1.460 | 1.460 | 24,077,540 |
| 2024-07-11 | 1.380 | 1.410 | 1.360 | 1.410 | 1.410 | 10,665,970 |
| 2024-07-10 | 1.380 | 1.400 | 1.350 | 1.360 | 1.360 | 10,652,900 |
| 2024-07-09 | 1.410 | 1.420 | 1.340 | 1.390 | 1.390 | 28,303,570 |
| 2024-07-08 | 1.360 | 1.510 | 1.350 | 1.440 | 1.440 | 37,248,270 |
| 2024-07-05 | 1.330 | 1.400 | 1.320 | 1.370 | 1.370 | 12,254,188 |
| 2024-07-04 | 1.440 | 1.440 | 1.340 | 1.350 | 1.350 | 14,790,068 |
| 2024-07-03 | 1.460 | 1.490 | 1.420 | 1.430 | 1.430 | 20,482,870 |
| 2024-07-02 | 1.330 | 1.460 | 1.330 | 1.460 | 1.460 | 27,065,739 |
| 2024-07-01 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 8,470,700 |
| 2024-06-28 | 1.350 | 1.350 | 1.290 | 1.300 | 1.300 | 10,487,400 |
| 2024-06-27 | 1.320 | 1.350 | 1.310 | 1.330 | 1.330 | 8,358,170 |
| 2024-06-26 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 10,931,767 |
| 2024-06-25 | 1.300 | 1.360 | 1.280 | 1.300 | 1.300 | 18,577,621 |
| 2024-06-24 | 1.370 | 1.390 | 1.290 | 1.300 | 1.300 | 19,455,910 |
| 2024-06-21 | 1.380 | 1.430 | 1.370 | 1.390 | 1.390 | 8,157,600 |
| 2024-06-20 | 1.450 | 1.450 | 1.390 | 1.390 | 1.390 | 7,812,300 |
| 2024-06-19 | 1.470 | 1.480 | 1.420 | 1.440 | 1.440 | 6,350,700 |
| 2024-06-18 | 1.400 | 1.460 | 1.390 | 1.450 | 1.450 | 6,957,966 |
| 2024-06-17 | 1.440 | 1.450 | 1.390 | 1.410 | 1.410 | 6,585,400 |
| 2024-06-14 | 1.470 | 1.470 | 1.420 | 1.450 | 1.450 | 7,167,370 |
| 2024-06-13 | 1.500 | 1.510 | 1.450 | 1.460 | 1.460 | 11,233,348 |
| 2024-06-12 | 1.430 | 1.500 | 1.420 | 1.500 | 1.500 | 13,777,008 |
| 2024-06-11 | 1.460 | 1.460 | 1.400 | 1.440 | 1.440 | 11,873,000 |
| 2024-06-07 | 1.430 | 1.480 | 1.400 | 1.430 | 1.430 | 16,050,427 |
| 2024-06-06 | 1.520 | 1.530 | 1.380 | 1.420 | 1.420 | 28,557,141 |
| 2024-06-05 | 1.530 | 1.570 | 1.510 | 1.530 | 1.530 | 12,715,228 |
| 2024-06-04 | 1.570 | 1.570 | 1.490 | 1.540 | 1.540 | 16,453,465 |
| 2024-06-03 | 1.660 | 1.660 | 1.560 | 1.580 | 1.580 | 19,094,222 |
| 2024-05-31 | 1.650 | 1.660 | 1.620 | 1.650 | 1.650 | 7,529,120 |
| 2024-05-30 | 1.670 | 1.670 | 1.610 | 1.640 | 1.640 | 8,789,060 |
| 2024-05-29 | 1.660 | 1.680 | 1.630 | 1.660 | 1.660 | 9,958,510 |
| 2024-05-28 | 1.690 | 1.700 | 1.660 | 1.660 | 1.660 | 8,757,702 |
| 2024-05-27 | 1.730 | 1.740 | 1.670 | 1.700 | 1.700 | 9,551,420 |
| 2024-05-24 | 1.720 | 1.750 | 1.700 | 1.720 | 1.720 | 8,457,302 |
| 2024-05-23 | 1.750 | 1.760 | 1.710 | 1.720 | 1.720 | 9,836,779 |
| 2024-05-22 | 1.760 | 1.810 | 1.750 | 1.760 | 1.760 | 7,044,924 |
| 2024-05-21 | 1.790 | 1.790 | 1.750 | 1.770 | 1.770 | 8,281,473 |
| 2024-05-20 | 1.810 | 1.830 | 1.780 | 1.780 | 1.780 | 11,366,000 |
| 2024-05-17 | 1.820 | 1.830 | 1.770 | 1.810 | 1.810 | 10,825,453 |
| 2024-05-16 | 1.760 | 1.830 | 1.760 | 1.800 | 1.800 | 10,495,914 |
| 2024-05-15 | 1.790 | 1.820 | 1.760 | 1.770 | 1.770 | 8,437,335 |
| 2024-05-14 | 1.730 | 1.810 | 1.730 | 1.790 | 1.790 | 13,380,973 |
| 2024-05-13 | 1.790 | 1.800 | 1.730 | 1.740 | 1.740 | 10,371,400 |
| 2024-05-10 | 1.850 | 1.880 | 1.780 | 1.790 | 1.790 | 13,801,980 |
| 2024-05-09 | 1.850 | 1.890 | 1.840 | 1.850 | 1.850 | 9,211,703 |
| 2024-05-08 | 1.870 | 1.880 | 1.840 | 1.850 | 1.850 | 8,472,200 |
| 2024-05-07 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 6,787,063 |
| 2024-05-06 | 1.840 | 1.870 | 1.830 | 1.850 | 1.850 | 10,340,740 |
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.