Zhuhai Zhongfu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	2.800	2.800	2.710	2.710	2.710	12,974,480
2023-11-01	2.870	2.870	2.780	2.780	2.780	16,674,602
2023-10-31	2.780	2.890	2.780	2.870	2.870	23,642,462
2023-10-30	2.740	2.810	2.730	2.800	2.800	18,974,140
2023-10-27	2.750	2.780	2.660	2.770	2.770	18,887,322
2023-10-26	2.790	2.820	2.740	2.760	2.760	8,933,300
2023-10-25	2.790	2.830	2.770	2.780	2.780	6,240,390
2023-10-24	2.720	2.820	2.710	2.790	2.790	8,114,951
2023-10-23	2.780	2.780	2.720	2.730	2.730	6,479,900
2023-10-20	2.790	2.800	2.770	2.780	2.780	5,777,030
2023-10-19	2.770	2.830	2.750	2.790	2.790	6,981,200
2023-10-18	2.850	2.920	2.760	2.800	2.800	12,044,111
2023-10-17	2.870	2.920	2.850	2.870	2.870	8,366,460
2023-10-16	2.900	2.920	2.870	2.880	2.880	6,439,200
2023-10-13	2.910	2.930	2.900	2.910	2.910	6,608,670
2023-10-12	2.900	2.940	2.890	2.930	2.930	4,891,750
2023-10-11	2.940	2.950	2.890	2.900	2.900	11,022,510
2023-10-10	2.940	2.990	2.910	2.940	2.940	12,082,402
2023-10-09	3.020	3.020	2.910	2.940	2.940	25,277,781
2023-09-28	2.940	3.030	2.940	3.030	3.030	14,514,613
2023-09-27	2.970	2.980	2.930	2.940	2.940	8,686,820
2023-09-26	3.000	3.010	2.970	2.980	2.980	7,571,201
2023-09-25	2.980	3.060	2.950	2.990	2.990	21,729,453
2023-09-22	2.960	3.020	2.940	2.990	2.990	7,508,359
2023-09-21	2.990	3.000	2.950	2.950	2.950	6,961,841
2023-09-20	3.000	3.040	2.970	2.980	2.980	8,075,249
2023-09-19	3.020	3.030	2.980	3.000	3.000	12,419,084
2023-09-18	3.040	3.090	2.990	3.010	3.010	11,165,412
2023-09-15	2.910	3.080	2.900	3.030	3.030	28,561,716
2023-09-14	2.960	2.960	2.870	2.910	2.910	17,301,800
2023-09-13	2.990	3.030	2.930	2.970	2.970	10,761,300
2023-09-12	3.030	3.030	2.970	3.000	3.000	9,915,800
2023-09-11	2.940	3.050	2.920	3.040	3.040	19,894,100
2023-09-08	2.980	2.990	2.930	2.940	2.940	10,566,340
2023-09-07	3.070	3.090	2.990	2.990	2.990	16,577,700
2023-09-06	3.030	3.150	3.000	3.090	3.090	14,124,451
2023-09-05	3.090	3.090	3.020	3.030	3.030	8,499,620
2023-09-04	3.060	3.080	3.030	3.070	3.070	9,636,103
2023-09-01	3.040	3.090	3.020	3.050	3.050	9,024,022
2023-08-31	3.060	3.120	3.020	3.030	3.030	13,326,900
2023-08-30	3.080	3.100	3.040	3.060	3.060	10,573,072
2023-08-29	2.990	3.060	2.970	3.060	3.060	13,891,700
2023-08-28	3.060	3.140	2.990	3.000	3.000	22,527,580
2023-08-25	3.090	3.120	2.990	3.010	3.010	20,223,898
2023-08-24	3.010	3.140	3.010	3.090	3.090	21,608,540
2023-08-23	3.070	3.080	3.030	3.040	3.040	9,065,205
2023-08-22	3.070	3.110	3.030	3.090	3.090	9,343,650
2023-08-21	3.100	3.160	3.060	3.060	3.060	16,903,248
2023-08-18	3.200	3.200	3.090	3.100	3.100	13,299,400
2023-08-17	3.110	3.170	3.060	3.160	3.160	18,376,458
2023-08-16	3.080	3.220	3.070	3.110	3.110	17,408,540
2023-08-15	3.130	3.160	3.060	3.110	3.110	11,730,100
2023-08-14	3.070	3.110	3.030	3.110	3.110	11,752,320
2023-08-11	3.170	3.170	3.080	3.100	3.100	12,858,282
2023-08-10	3.170	3.210	3.120	3.160	3.160	12,684,400
2023-08-09	3.230	3.240	3.130	3.150	3.150	17,943,190
2023-08-08	3.250	3.260	3.200	3.230	3.230	9,487,960
2023-08-07	3.250	3.270	3.200	3.210	3.210	17,310,861
2023-08-04	3.280	3.300	3.240	3.250	3.250	10,581,050
2023-08-03	3.280	3.320	3.220	3.300	3.300	16,514,850

← NewerPage 13 of 21 · 1,212 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.