Zhuhai Zhongfu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.250	3.320	3.210	3.280	3.280	22,198,246
2023-08-01	3.170	3.330	3.160	3.250	3.250	24,835,021
2023-07-31	3.190	3.190	3.140	3.180	3.180	11,761,677
2023-07-28	3.050	3.200	3.020	3.170	3.170	30,090,063
2023-07-27	3.100	3.120	3.010	3.030	3.030	18,392,801
2023-07-26	3.060	3.120	3.020	3.100	3.100	20,597,081
2023-07-25	3.060	3.090	3.030	3.040	3.040	22,083,439
2023-07-24	2.940	3.060	2.910	3.030	3.030	20,804,794
2023-07-21	2.900	2.960	2.880	2.950	2.950	13,226,816
2023-07-20	2.900	2.950	2.890	2.900	2.900	14,131,885
2023-07-19	2.870	2.920	2.860	2.910	2.910	14,824,200
2023-07-18	2.790	2.950	2.780	2.880	2.880	31,639,078
2023-07-17	2.790	2.850	2.770	2.790	2.790	14,836,850
2023-07-14	2.850	2.870	2.760	2.790	2.790	20,274,441
2023-07-13	2.640	2.900	2.640	2.860	2.860	43,388,347
2023-07-12	2.640	2.700	2.620	2.650	2.650	15,319,801
2023-07-11	2.650	2.650	2.610	2.640	2.640	7,263,061
2023-07-10	2.600	2.690	2.600	2.660	2.660	17,498,862
2023-07-07	2.590	2.700	2.580	2.600	2.600	20,978,901
2023-07-06	2.590	2.630	2.570	2.580	2.580	9,656,363
2023-07-05	2.650	2.660	2.580	2.600	2.600	18,430,130
2023-07-04	2.680	2.690	2.630	2.650	2.650	11,656,728
2023-07-03	2.670	2.760	2.660	2.680	2.680	18,203,011
2023-06-30	2.680	2.850	2.660	2.680	2.680	23,546,201
2023-06-29	2.740	2.740	2.660	2.670	2.670	11,335,470
2023-06-28	2.780	2.790	2.700	2.740	2.740	9,208,600
2023-06-27	2.720	2.790	2.690	2.770	2.770	7,165,834
2023-06-26	2.800	2.800	2.690	2.700	2.700	9,669,870
2023-06-21	2.800	2.920	2.790	2.820	2.820	16,461,150
2023-06-20	2.780	2.830	2.770	2.790	2.790	6,235,603
2023-06-19	2.850	2.850	2.780	2.790	2.790	7,113,500
2023-06-16	2.840	2.850	2.820	2.830	2.830	7,848,252
2023-06-15	2.850	2.860	2.820	2.830	2.830	8,206,420
2023-06-14	2.880	2.890	2.840	2.860	2.860	8,007,300
2023-06-13	2.820	2.970	2.800	2.890	2.890	21,200,303
2023-06-12	2.770	2.820	2.750	2.810	2.810	5,813,324
2023-06-09	2.760	2.800	2.720	2.780	2.780	9,441,700
2023-06-08	2.810	2.820	2.750	2.760	2.760	10,037,300
2023-06-07	2.820	2.830	2.770	2.820	2.820	10,271,554
2023-06-06	2.820	2.980	2.800	2.830	2.830	21,557,700
2023-06-05	2.800	2.850	2.760	2.830	2.830	15,250,860
2023-06-02	2.880	2.920	2.790	2.810	2.810	18,229,900
2023-06-01	2.930	3.000	2.860	2.880	2.880	34,317,580
2023-05-31	2.660	2.920	2.630	2.920	2.920	39,368,558
2023-05-30	2.630	2.650	2.570	2.650	2.650	13,477,180
2023-05-29	2.690	2.700	2.610	2.640	2.640	9,349,800
2023-05-26	2.710	2.720	2.660	2.690	2.690	6,039,400
2023-05-25	2.730	2.740	2.680	2.710	2.710	6,266,250
2023-05-24	2.740	2.760	2.650	2.720	2.720	7,334,052
2023-05-23	2.760	2.770	2.720	2.730	2.730	5,410,635
2023-05-22	2.770	2.770	2.710	2.760	2.760	7,875,040
2023-05-19	2.810	2.830	2.740	2.760	2.760	8,097,272
2023-05-18	2.810	2.840	2.790	2.810	2.810	6,024,870
2023-05-17	2.800	2.830	2.760	2.810	2.810	8,920,521
2023-05-16	2.900	2.900	2.780	2.790	2.790	12,400,200
2023-05-15	2.900	2.920	2.860	2.880	2.880	7,379,100
2023-05-12	2.920	2.930	2.870	2.900	2.900	7,955,002
2023-05-11	2.920	2.950	2.920	2.920	2.920	8,335,690
2023-05-10	2.980	2.980	2.910	2.930	2.930	8,508,696
2023-05-09	3.000	3.010	2.960	2.960	2.960	11,089,000

← NewerPage 14 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.