Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.880 | 1.890 | 1.790 | 1.830 | 1.830 | 12,547,053 |
| 2024-04-29 | 1.760 | 1.870 | 1.750 | 1.870 | 1.870 | 17,908,742 |
| 2024-04-26 | 1.780 | 1.780 | 1.730 | 1.760 | 1.760 | 11,139,710 |
| 2024-04-25 | 1.740 | 1.770 | 1.740 | 1.750 | 1.750 | 8,081,564 |
| 2024-04-24 | 1.710 | 1.750 | 1.700 | 1.740 | 1.740 | 10,482,300 |
| 2024-04-23 | 1.690 | 1.710 | 1.670 | 1.700 | 1.700 | 9,607,380 |
| 2024-04-22 | 1.680 | 1.700 | 1.630 | 1.680 | 1.680 | 9,618,229 |
| 2024-04-19 | 1.700 | 1.710 | 1.660 | 1.680 | 1.680 | 9,249,380 |
| 2024-04-18 | 1.730 | 1.730 | 1.680 | 1.680 | 1.680 | 13,826,800 |
| 2024-04-17 | 1.610 | 1.770 | 1.610 | 1.720 | 1.720 | 25,330,750 |
| 2024-04-16 | 1.800 | 1.800 | 1.610 | 1.610 | 1.610 | 26,379,622 |
| 2024-04-15 | 1.910 | 1.940 | 1.740 | 1.790 | 1.790 | 24,138,590 |
| 2024-04-12 | 1.970 | 2.000 | 1.920 | 1.930 | 1.930 | 11,013,419 |
| 2024-04-11 | 1.980 | 2.020 | 1.960 | 1.980 | 1.980 | 7,845,433 |
| 2024-04-10 | 2.030 | 2.040 | 1.960 | 1.990 | 1.990 | 12,955,116 |
| 2024-04-09 | 2.010 | 2.050 | 2.010 | 2.040 | 2.040 | 8,557,140 |
| 2024-04-08 | 2.060 | 2.080 | 2.020 | 2.020 | 2.020 | 17,944,180 |
| 2024-04-03 | 2.110 | 2.130 | 2.060 | 2.080 | 2.080 | 9,975,200 |
| 2024-04-02 | 2.060 | 2.130 | 2.040 | 2.120 | 2.120 | 16,017,004 |
| 2024-04-01 | 2.050 | 2.070 | 2.040 | 2.060 | 2.060 | 9,082,693 |
| 2024-03-29 | 2.020 | 2.050 | 2.000 | 2.040 | 2.040 | 6,551,790 |
| 2024-03-28 | 1.970 | 2.060 | 1.960 | 2.010 | 2.010 | 16,721,790 |
| 2024-03-27 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 14,774,100 |
| 2024-03-26 | 2.060 | 2.110 | 2.040 | 2.070 | 2.070 | 17,417,241 |
| 2024-03-25 | 2.140 | 2.160 | 2.080 | 2.090 | 2.090 | 21,381,226 |
| 2024-03-22 | 2.100 | 2.290 | 2.100 | 2.160 | 2.160 | 47,421,275 |
| 2024-03-21 | 2.100 | 2.150 | 2.090 | 2.110 | 2.110 | 17,302,400 |
| 2024-03-20 | 2.080 | 2.120 | 2.070 | 2.090 | 2.090 | 17,255,106 |
| 2024-03-19 | 2.090 | 2.110 | 2.070 | 2.070 | 2.070 | 15,301,564 |
| 2024-03-18 | 2.090 | 2.110 | 2.070 | 2.090 | 2.090 | 14,741,228 |
| 2024-03-15 | 2.070 | 2.100 | 2.030 | 2.080 | 2.080 | 17,444,292 |
| 2024-03-14 | 2.030 | 2.110 | 2.030 | 2.070 | 2.070 | 25,296,002 |
| 2024-03-13 | 2.090 | 2.110 | 2.030 | 2.040 | 2.040 | 18,895,570 |
| 2024-03-12 | 2.030 | 2.120 | 2.030 | 2.100 | 2.100 | 26,628,990 |
| 2024-03-11 | 1.980 | 2.030 | 1.970 | 2.030 | 2.030 | 17,443,847 |
| 2024-03-08 | 2.050 | 2.070 | 1.960 | 1.980 | 1.980 | 20,109,356 |
| 2024-03-07 | 1.970 | 2.110 | 1.960 | 2.040 | 2.040 | 34,096,699 |
| 2024-03-06 | 1.920 | 1.980 | 1.910 | 1.950 | 1.950 | 17,751,211 |
| 2024-03-05 | 2.020 | 2.030 | 1.920 | 1.930 | 1.930 | 28,051,030 |
| 2024-03-04 | 2.090 | 2.110 | 1.980 | 2.010 | 2.010 | 34,988,459 |
| 2024-03-01 | 2.180 | 2.260 | 2.040 | 2.090 | 2.090 | 36,775,248 |
| 2024-02-29 | 2.070 | 2.170 | 2.000 | 2.170 | 2.170 | 55,276,659 |
| 2024-02-28 | 2.400 | 2.490 | 2.040 | 2.170 | 2.170 | 105,910,069 |
| 2024-02-27 | 2.150 | 2.260 | 2.070 | 2.260 | 2.260 | 29,791,355 |
| 2024-02-26 | 1.880 | 2.050 | 1.880 | 2.050 | 2.050 | 15,299,789 |
| 2024-02-23 | 1.800 | 1.870 | 1.790 | 1.860 | 1.860 | 17,505,905 |
| 2024-02-22 | 1.780 | 1.820 | 1.750 | 1.800 | 1.800 | 10,514,380 |
| 2024-02-21 | 1.740 | 1.850 | 1.710 | 1.780 | 1.780 | 18,826,001 |
| 2024-02-20 | 1.680 | 1.760 | 1.620 | 1.750 | 1.750 | 15,680,479 |
| 2024-02-19 | 1.690 | 1.710 | 1.610 | 1.680 | 1.680 | 20,575,269 |
| 2024-02-08 | 1.470 | 1.650 | 1.400 | 1.620 | 1.620 | 31,180,481 |
| 2024-02-07 | 1.650 | 1.680 | 1.490 | 1.500 | 1.500 | 30,409,791 |
| 2024-02-06 | 1.620 | 1.730 | 1.500 | 1.650 | 1.650 | 21,925,042 |
| 2024-02-05 | 1.840 | 1.850 | 1.650 | 1.650 | 1.650 | 22,739,100 |
| 2024-02-02 | 1.920 | 1.980 | 1.780 | 1.830 | 1.830 | 18,364,636 |
| 2024-02-01 | 1.980 | 1.980 | 1.870 | 1.920 | 1.920 | 17,222,806 |
| 2024-01-31 | 2.080 | 2.100 | 1.970 | 1.970 | 1.970 | 17,836,350 |
| 2024-01-30 | 2.190 | 2.220 | 2.110 | 2.110 | 2.110 | 8,388,900 |
| 2024-01-29 | 2.260 | 2.280 | 2.180 | 2.180 | 2.180 | 12,417,400 |
| 2024-01-26 | 2.260 | 2.310 | 2.260 | 2.260 | 2.260 | 10,189,900 |
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.