Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.040 | 3.040 | 2.990 | 3.000 | 3.000 | 8,580,900 |
| 2023-05-05 | 3.080 | 3.080 | 3.030 | 3.030 | 3.030 | 6,161,020 |
| 2023-05-04 | 3.070 | 3.120 | 3.040 | 3.060 | 3.060 | 8,809,400 |
| 2023-04-28 | 2.960 | 3.100 | 2.960 | 3.080 | 3.080 | 11,593,374 |
| 2023-04-27 | 2.980 | 3.020 | 2.910 | 2.960 | 2.960 | 12,719,232 |
| 2023-04-26 | 2.930 | 3.040 | 2.920 | 3.000 | 3.000 | 9,130,277 |
| 2023-04-25 | 3.060 | 3.080 | 2.870 | 2.940 | 2.940 | 16,057,935 |
| 2023-04-24 | 3.030 | 3.100 | 3.010 | 3.050 | 3.050 | 10,320,518 |
| 2023-04-21 | 3.090 | 3.120 | 3.010 | 3.010 | 3.010 | 12,482,975 |
| 2023-04-20 | 3.150 | 3.150 | 3.040 | 3.060 | 3.060 | 16,649,500 |
| 2023-04-19 | 3.130 | 3.150 | 3.080 | 3.150 | 3.150 | 11,523,693 |
| 2023-04-18 | 3.120 | 3.130 | 3.080 | 3.120 | 3.120 | 7,357,810 |
| 2023-04-17 | 3.160 | 3.160 | 3.100 | 3.130 | 3.130 | 9,741,020 |
| 2023-04-14 | 3.170 | 3.170 | 3.130 | 3.160 | 3.160 | 10,130,170 |
| 2023-04-13 | 3.190 | 3.190 | 3.150 | 3.160 | 3.160 | 10,807,445 |
| 2023-04-12 | 3.200 | 3.210 | 3.150 | 3.180 | 3.180 | 11,199,082 |
| 2023-04-11 | 3.210 | 3.230 | 3.140 | 3.190 | 3.190 | 21,280,926 |
| 2023-04-10 | 3.230 | 3.280 | 3.180 | 3.200 | 3.200 | 17,771,193 |
| 2023-04-07 | 3.180 | 3.250 | 3.170 | 3.200 | 3.200 | 9,688,691 |
| 2023-04-06 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 12,632,766 |
| 2023-04-04 | 3.320 | 3.330 | 3.210 | 3.240 | 3.240 | 16,548,300 |
| 2023-04-03 | 3.320 | 3.340 | 3.270 | 3.340 | 3.340 | 15,612,505 |
| 2023-03-31 | 3.340 | 3.370 | 3.320 | 3.340 | 3.340 | 10,918,602 |
| 2023-03-30 | 3.420 | 3.420 | 3.300 | 3.320 | 3.320 | 19,067,738 |
| 2023-03-29 | 3.400 | 3.470 | 3.370 | 3.410 | 3.410 | 19,327,557 |
| 2023-03-28 | 3.520 | 3.580 | 3.390 | 3.400 | 3.400 | 40,062,300 |
| 2023-03-27 | 3.490 | 3.710 | 3.460 | 3.520 | 3.520 | 93,142,665 |
| 2023-03-24 | 3.210 | 3.530 | 3.190 | 3.530 | 3.530 | 78,443,536 |
| 2023-03-23 | 3.150 | 3.220 | 3.150 | 3.210 | 3.210 | 7,097,117 |
| 2023-03-22 | 3.170 | 3.210 | 3.150 | 3.180 | 3.180 | 6,634,640 |
| 2023-03-21 | 3.150 | 3.190 | 3.110 | 3.170 | 3.170 | 3,890,002 |
| 2023-03-20 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 7,410,700 |
| 2023-03-17 | 3.150 | 3.190 | 3.140 | 3.180 | 3.180 | 6,868,503 |
| 2023-03-16 | 3.220 | 3.230 | 3.130 | 3.130 | 3.130 | 7,440,600 |
| 2023-03-15 | 3.150 | 3.250 | 3.140 | 3.230 | 3.230 | 10,060,660 |
| 2023-03-14 | 3.200 | 3.200 | 3.110 | 3.150 | 3.150 | 8,167,201 |
| 2023-03-13 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 5,994,000 |
| 2023-03-10 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 6,081,570 |
| 2023-03-09 | 3.300 | 3.300 | 3.240 | 3.250 | 3.250 | 5,194,020 |
| 2023-03-08 | 3.290 | 3.290 | 3.250 | 3.280 | 3.280 | 4,796,110 |
| 2023-03-07 | 3.330 | 3.350 | 3.260 | 3.270 | 3.270 | 6,648,701 |
| 2023-03-06 | 3.350 | 3.380 | 3.310 | 3.330 | 3.330 | 6,853,589 |
| 2023-03-03 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 8,301,676 |
| 2023-03-02 | 3.420 | 3.440 | 3.380 | 3.380 | 3.380 | 8,133,700 |
| 2023-03-01 | 3.460 | 3.480 | 3.410 | 3.420 | 3.420 | 10,757,600 |
| 2023-02-28 | 3.400 | 3.470 | 3.380 | 3.440 | 3.440 | 16,342,999 |
| 2023-02-27 | 3.460 | 3.590 | 3.420 | 3.480 | 3.480 | 26,191,057 |
| 2023-02-24 | 3.420 | 3.600 | 3.400 | 3.540 | 3.540 | 33,539,213 |
| 2023-02-23 | 3.380 | 3.420 | 3.340 | 3.390 | 3.390 | 8,439,737 |
| 2023-02-22 | 3.380 | 3.380 | 3.320 | 3.360 | 3.360 | 5,794,570 |
| 2023-02-21 | 3.360 | 3.390 | 3.340 | 3.370 | 3.370 | 7,363,001 |
| 2023-02-20 | 3.320 | 3.370 | 3.290 | 3.360 | 3.360 | 8,989,437 |
| 2023-02-17 | 3.300 | 3.350 | 3.290 | 3.300 | 3.300 | 8,600,900 |
| 2023-02-16 | 3.430 | 3.430 | 3.280 | 3.320 | 3.320 | 17,111,060 |
| 2023-02-15 | 3.400 | 3.430 | 3.350 | 3.410 | 3.410 | 11,817,250 |
| 2023-02-14 | 3.450 | 3.450 | 3.370 | 3.390 | 3.390 | 9,714,624 |
| 2023-02-13 | 3.430 | 3.470 | 3.390 | 3.390 | 3.390 | 13,566,378 |
| 2023-02-10 | 3.400 | 3.460 | 3.340 | 3.410 | 3.410 | 24,327,072 |
| 2023-02-09 | 3.310 | 3.490 | 3.310 | 3.430 | 3.430 | 48,194,440 |
| 2023-02-08 | 3.180 | 3.430 | 3.170 | 3.310 | 3.310 | 43,022,037 |
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.