Zhuhai Zhongfu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.260	2.310	2.260	2.260	2.260	10,189,900
2024-01-25	2.220	2.270	2.190	2.260	2.260	9,979,271
2024-01-24	2.160	2.210	2.110	2.200	2.200	14,221,300
2024-01-23	2.100	2.170	2.090	2.150	2.150	12,778,389
2024-01-22	2.280	2.300	2.130	2.160	2.160	14,000,405
2024-01-19	2.320	2.350	2.270	2.280	2.280	9,527,704
2024-01-18	2.250	2.300	2.190	2.300	2.300	15,841,284
2024-01-17	2.330	2.340	2.270	2.270	2.270	8,477,350
2024-01-16	2.360	2.380	2.300	2.340	2.340	10,493,661
2024-01-15	2.350	2.370	2.330	2.360	2.360	8,011,071
2024-01-12	2.380	2.410	2.340	2.350	2.350	8,966,800
2024-01-11	2.330	2.400	2.320	2.380	2.380	11,845,401
2024-01-10	2.330	2.370	2.300	2.330	2.330	11,627,900
2024-01-09	2.340	2.380	2.320	2.330	2.330	12,608,000
2024-01-08	2.390	2.400	2.320	2.330	2.330	8,923,800
2024-01-05	2.410	2.440	2.360	2.380	2.380	8,338,635
2024-01-04	2.400	2.420	2.370	2.410	2.410	8,740,801
2024-01-03	2.430	2.450	2.390	2.410	2.410	9,519,400
2024-01-02	2.410	2.450	2.410	2.430	2.430	7,738,620
2023-12-29	2.410	2.420	2.400	2.410	2.410	6,177,466
2023-12-28	2.370	2.420	2.330	2.400	2.400	8,279,722
2023-12-27	2.350	2.380	2.350	2.360	2.360	7,754,368
2023-12-26	2.380	2.390	2.320	2.350	2.350	13,279,410
2023-12-25	2.400	2.410	2.360	2.390	2.390	8,387,250
2023-12-22	2.440	2.460	2.380	2.400	2.400	9,091,400
2023-12-21	2.400	2.460	2.360	2.450	2.450	12,248,310
2023-12-20	2.420	2.460	2.400	2.400	2.400	9,876,794
2023-12-19	2.440	2.450	2.390	2.420	2.420	16,311,661
2023-12-18	2.490	2.500	2.440	2.450	2.450	11,408,887
2023-12-15	2.520	2.540	2.480	2.490	2.490	10,935,432
2023-12-14	2.520	2.580	2.500	2.510	2.510	15,575,312
2023-12-13	2.540	2.560	2.510	2.510	2.510	13,980,200
2023-12-12	2.530	2.560	2.490	2.540	2.540	19,632,160
2023-12-11	2.570	2.580	2.490	2.540	2.540	18,795,260
2023-12-08	2.700	2.700	2.560	2.580	2.580	32,365,660
2023-12-07	2.700	2.710	2.660	2.680	2.680	9,573,200
2023-12-06	2.660	2.750	2.630	2.700	2.700	16,581,336
2023-12-05	2.680	2.700	2.650	2.660	2.660	11,894,450
2023-12-04	2.730	2.730	2.680	2.680	2.680	14,908,289
2023-12-01	2.710	2.750	2.690	2.720	2.720	9,047,389
2023-11-30	2.700	2.730	2.690	2.710	2.710	10,201,700
2023-11-29	2.750	2.750	2.690	2.700	2.700	14,337,500
2023-11-28	2.720	2.770	2.680	2.760	2.760	14,216,861
2023-11-27	2.730	2.740	2.700	2.710	2.710	9,359,068
2023-11-24	2.770	2.770	2.730	2.740	2.740	10,271,984
2023-11-23	2.750	2.780	2.750	2.770	2.770	9,518,670
2023-11-22	2.780	2.810	2.760	2.760	2.760	10,604,540
2023-11-21	2.780	2.820	2.780	2.790	2.790	12,819,460
2023-11-20	2.800	2.820	2.780	2.790	2.790	12,077,050
2023-11-17	2.780	2.820	2.760	2.800	2.800	11,532,900
2023-11-16	2.820	2.830	2.770	2.770	2.770	16,516,500
2023-11-15	2.900	2.920	2.820	2.830	2.830	37,964,172
2023-11-14	2.750	2.950	2.720	2.900	2.900	62,962,003
2023-11-13	2.720	2.760	2.720	2.750	2.750	8,274,120
2023-11-10	2.720	2.750	2.700	2.730	2.730	7,980,120
2023-11-09	2.790	2.800	2.710	2.720	2.720	14,166,640
2023-11-08	2.760	2.830	2.750	2.780	2.780	17,801,044
2023-11-07	2.750	2.780	2.710	2.770	2.770	14,425,350
2023-11-06	2.730	2.770	2.690	2.750	2.750	14,800,324
2023-11-03	2.710	2.750	2.680	2.730	2.730	11,963,700

← NewerPage 12 of 21 · 1,220 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.