Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.160 | 3.200 | 3.150 | 3.180 | 3.180 | 8,494,750 |
| 2023-02-06 | 3.160 | 3.170 | 3.120 | 3.140 | 3.140 | 6,891,830 |
| 2023-02-03 | 3.190 | 3.190 | 3.130 | 3.160 | 3.160 | 6,925,252 |
| 2023-02-02 | 3.210 | 3.210 | 3.170 | 3.170 | 3.170 | 6,853,980 |
| 2023-02-01 | 3.180 | 3.210 | 3.160 | 3.200 | 3.200 | 8,210,518 |
| 2023-01-31 | 3.220 | 3.220 | 3.150 | 3.190 | 3.190 | 6,249,877 |
| 2023-01-30 | 3.190 | 3.210 | 3.160 | 3.190 | 3.190 | 9,324,770 |
| 2023-01-20 | 3.150 | 3.180 | 3.110 | 3.150 | 3.150 | 6,495,002 |
| 2023-01-19 | 3.170 | 3.210 | 3.140 | 3.150 | 3.150 | 6,904,410 |
| 2023-01-18 | 3.050 | 3.180 | 3.050 | 3.150 | 3.150 | 12,771,009 |
| 2023-01-17 | 3.100 | 3.110 | 3.010 | 3.050 | 3.050 | 11,645,933 |
| 2023-01-16 | 3.080 | 3.120 | 3.070 | 3.110 | 3.110 | 8,991,681 |
| 2023-01-13 | 3.100 | 3.130 | 3.070 | 3.090 | 3.090 | 6,656,001 |
| 2023-01-12 | 3.140 | 3.160 | 3.070 | 3.100 | 3.100 | 6,081,849 |
| 2023-01-11 | 3.160 | 3.180 | 3.120 | 3.140 | 3.140 | 8,099,990 |
| 2023-01-10 | 3.260 | 3.260 | 3.150 | 3.170 | 3.170 | 9,418,131 |
| 2023-01-09 | 3.230 | 3.350 | 3.150 | 3.250 | 3.250 | 27,049,379 |
| 2023-01-06 | 3.250 | 3.250 | 3.170 | 3.190 | 3.190 | 10,058,300 |
| 2023-01-05 | 3.250 | 3.260 | 3.190 | 3.250 | 3.250 | 10,533,900 |
| 2023-01-04 | 3.240 | 3.270 | 3.200 | 3.260 | 3.260 | 10,988,303 |
| 2023-01-03 | 3.140 | 3.220 | 3.130 | 3.220 | 3.220 | 11,544,712 |
| 2022-12-30 | 3.060 | 3.160 | 3.050 | 3.140 | 3.140 | 12,207,610 |
| 2022-12-29 | 3.060 | 3.080 | 3.030 | 3.060 | 3.060 | 5,870,927 |
| 2022-12-28 | 3.090 | 3.090 | 3.040 | 3.060 | 3.060 | 7,101,570 |
| 2022-12-27 | 3.110 | 3.120 | 3.070 | 3.100 | 3.100 | 5,591,180 |
| 2022-12-26 | 3.120 | 3.140 | 3.090 | 3.110 | 3.110 | 6,467,830 |
| 2022-12-23 | 3.090 | 3.130 | 3.050 | 3.120 | 3.120 | 6,813,724 |
| 2022-12-22 | 3.150 | 3.150 | 3.070 | 3.080 | 3.080 | 5,846,500 |
| 2022-12-21 | 3.120 | 3.150 | 3.090 | 3.120 | 3.120 | 7,357,600 |
| 2022-12-20 | 3.070 | 3.140 | 3.060 | 3.120 | 3.120 | 7,908,900 |
| 2022-12-19 | 3.150 | 3.180 | 3.080 | 3.120 | 3.120 | 10,272,600 |
| 2022-12-16 | 3.160 | 3.190 | 3.140 | 3.160 | 3.160 | 7,055,100 |
| 2022-12-15 | 3.240 | 3.280 | 3.160 | 3.170 | 3.170 | 8,935,469 |
| 2022-12-14 | 3.230 | 3.290 | 3.180 | 3.220 | 3.220 | 11,458,375 |
| 2022-12-13 | 3.180 | 3.240 | 3.170 | 3.190 | 3.190 | 5,883,400 |
| 2022-12-12 | 3.250 | 3.250 | 3.170 | 3.180 | 3.180 | 11,360,300 |
| 2022-12-09 | 3.290 | 3.300 | 3.220 | 3.250 | 3.250 | 9,172,912 |
| 2022-12-08 | 3.280 | 3.300 | 3.200 | 3.270 | 3.270 | 9,238,452 |
| 2022-12-07 | 3.300 | 3.300 | 3.260 | 3.280 | 3.280 | 8,072,652 |
| 2022-12-06 | 3.330 | 3.330 | 3.280 | 3.300 | 3.300 | 9,269,000 |
| 2022-12-05 | 3.280 | 3.340 | 3.270 | 3.330 | 3.330 | 9,459,190 |
| 2022-12-02 | 3.280 | 3.320 | 3.250 | 3.280 | 3.280 | 9,422,612 |
| 2022-12-01 | 3.280 | 3.320 | 3.260 | 3.260 | 3.260 | 7,516,121 |
| 2022-11-30 | 3.320 | 3.340 | 3.270 | 3.270 | 3.270 | 7,951,413 |
| 2022-11-29 | 3.240 | 3.370 | 3.220 | 3.320 | 3.320 | 15,536,267 |
| 2022-11-28 | 3.200 | 3.240 | 3.140 | 3.220 | 3.220 | 8,453,281 |
| 2022-11-25 | 3.240 | 3.260 | 3.220 | 3.230 | 3.230 | 5,369,872 |
| 2022-11-24 | 3.220 | 3.260 | 3.210 | 3.240 | 3.240 | 5,973,440 |
| 2022-11-23 | 3.280 | 3.280 | 3.190 | 3.220 | 3.220 | 10,315,983 |
| 2022-11-22 | 3.320 | 3.370 | 3.270 | 3.270 | 3.270 | 11,209,730 |
| 2022-11-21 | 3.360 | 3.370 | 3.270 | 3.340 | 3.340 | 12,374,490 |
| 2022-11-18 | 3.470 | 3.480 | 3.380 | 3.380 | 3.380 | 12,808,900 |
| 2022-11-17 | 3.470 | 3.510 | 3.420 | 3.470 | 3.470 | 10,345,640 |
| 2022-11-16 | 3.490 | 3.490 | 3.420 | 3.470 | 3.470 | 11,583,073 |
| 2022-11-15 | 3.360 | 3.520 | 3.360 | 3.460 | 3.460 | 21,839,377 |
| 2022-11-14 | 3.330 | 3.510 | 3.330 | 3.380 | 3.380 | 22,694,600 |
| 2022-11-11 | 3.360 | 3.390 | 3.330 | 3.360 | 3.360 | 8,737,900 |
| 2022-11-10 | 3.370 | 3.380 | 3.310 | 3.320 | 3.320 | 9,253,766 |
| 2022-11-09 | 3.440 | 3.440 | 3.340 | 3.370 | 3.370 | 14,270,628 |
| 2022-11-08 | 3.430 | 3.530 | 3.370 | 3.410 | 3.410 | 25,943,104 |
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.