Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.360 | 3.430 | 3.340 | 3.410 | 3.410 | 12,472,141 |
| 2022-11-04 | 3.380 | 3.400 | 3.290 | 3.380 | 3.380 | 17,441,911 |
| 2022-11-03 | 3.420 | 3.490 | 3.370 | 3.390 | 3.390 | 11,402,100 |
| 2022-11-02 | 3.450 | 3.450 | 3.370 | 3.390 | 3.390 | 11,094,730 |
| 2022-11-01 | 3.430 | 3.450 | 3.380 | 3.430 | 3.430 | 8,136,700 |
| 2022-10-31 | 3.420 | 3.550 | 3.360 | 3.390 | 3.390 | 14,250,586 |
| 2022-10-28 | 3.450 | 3.600 | 3.360 | 3.470 | 3.470 | 16,395,275 |
| 2022-10-27 | 3.400 | 3.520 | 3.400 | 3.450 | 3.450 | 8,733,900 |
| 2022-10-26 | 3.460 | 3.470 | 3.380 | 3.430 | 3.430 | 9,565,700 |
| 2022-10-25 | 3.470 | 3.470 | 3.370 | 3.440 | 3.440 | 8,966,900 |
| 2022-10-24 | 3.550 | 3.580 | 3.440 | 3.470 | 3.470 | 15,487,261 |
| 2022-10-21 | 3.390 | 3.580 | 3.370 | 3.550 | 3.550 | 15,170,140 |
| 2022-10-20 | 3.510 | 3.510 | 3.370 | 3.390 | 3.390 | 16,249,850 |
| 2022-10-19 | 3.570 | 3.600 | 3.500 | 3.500 | 3.500 | 11,243,850 |
| 2022-10-18 | 3.580 | 3.710 | 3.540 | 3.560 | 3.560 | 22,512,893 |
| 2022-10-17 | 3.450 | 3.720 | 3.420 | 3.620 | 3.620 | 48,067,069 |
| 2022-10-14 | 3.200 | 3.450 | 3.200 | 3.450 | 3.450 | 22,374,143 |
| 2022-10-13 | 3.160 | 3.200 | 3.130 | 3.140 | 3.140 | 7,196,154 |
| 2022-10-12 | 3.100 | 3.190 | 3.040 | 3.180 | 3.180 | 6,738,100 |
| 2022-10-11 | 3.060 | 3.080 | 2.980 | 3.070 | 3.070 | 5,828,379 |
| 2022-10-10 | 3.120 | 3.160 | 2.980 | 3.030 | 3.030 | 10,493,017 |
| 2022-09-30 | 3.140 | 3.170 | 3.120 | 3.130 | 3.130 | 4,415,803 |
| 2022-09-29 | 3.230 | 3.270 | 3.100 | 3.140 | 3.140 | 10,444,912 |
| 2022-09-28 | 3.270 | 3.310 | 3.200 | 3.210 | 3.210 | 8,307,221 |
| 2022-09-27 | 3.140 | 3.340 | 3.140 | 3.280 | 3.280 | 12,823,527 |
| 2022-09-26 | 3.200 | 3.200 | 3.130 | 3.140 | 3.140 | 8,458,000 |
| 2022-09-23 | 3.330 | 3.340 | 3.190 | 3.210 | 3.210 | 9,533,681 |
| 2022-09-22 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 10,352,300 |
| 2022-09-21 | 3.400 | 3.400 | 3.320 | 3.380 | 3.380 | 9,934,000 |
| 2022-09-20 | 3.390 | 3.440 | 3.340 | 3.390 | 3.390 | 8,898,800 |
| 2022-09-19 | 3.390 | 3.400 | 3.260 | 3.370 | 3.370 | 12,078,790 |
| 2022-09-16 | 3.470 | 3.540 | 3.370 | 3.410 | 3.410 | 10,699,170 |
| 2022-09-15 | 3.540 | 3.570 | 3.380 | 3.470 | 3.470 | 10,780,940 |
| 2022-09-14 | 3.540 | 3.560 | 3.470 | 3.530 | 3.530 | 8,795,200 |
| 2022-09-13 | 3.400 | 3.670 | 3.380 | 3.550 | 3.550 | 27,415,584 |
| 2022-09-09 | 3.410 | 3.460 | 3.360 | 3.410 | 3.410 | 7,475,150 |
| 2022-09-08 | 3.480 | 3.550 | 3.380 | 3.430 | 3.430 | 13,844,350 |
| 2022-09-07 | 3.530 | 3.530 | 3.470 | 3.480 | 3.480 | 9,085,406 |
| 2022-09-06 | 3.530 | 3.530 | 3.480 | 3.510 | 3.510 | 6,454,700 |
| 2022-09-05 | 3.530 | 3.590 | 3.480 | 3.500 | 3.500 | 7,553,900 |
| 2022-09-02 | 3.450 | 3.570 | 3.420 | 3.530 | 3.530 | 9,953,965 |
| 2022-09-01 | 3.570 | 3.570 | 3.410 | 3.450 | 3.450 | 11,013,557 |
| 2022-08-31 | 3.650 | 3.650 | 3.490 | 3.530 | 3.530 | 14,099,923 |
| 2022-08-30 | 3.720 | 3.750 | 3.590 | 3.640 | 3.640 | 14,810,000 |
| 2022-08-29 | 3.670 | 3.820 | 3.660 | 3.720 | 3.720 | 17,563,656 |
| 2022-08-26 | 3.710 | 3.730 | 3.660 | 3.680 | 3.680 | 9,195,989 |
| 2022-08-25 | 3.680 | 3.720 | 3.590 | 3.700 | 3.700 | 11,491,040 |
| 2022-08-24 | 3.860 | 3.860 | 3.650 | 3.660 | 3.660 | 15,989,201 |
| 2022-08-23 | 3.740 | 3.860 | 3.680 | 3.810 | 3.810 | 13,894,038 |
| 2022-08-22 | 3.840 | 3.880 | 3.700 | 3.750 | 3.750 | 21,169,452 |
| 2022-08-19 | 3.780 | 3.920 | 3.760 | 3.900 | 3.900 | 19,648,028 |
| 2022-08-18 | 3.800 | 3.830 | 3.740 | 3.790 | 3.790 | 11,576,413 |
| 2022-08-17 | 3.870 | 3.880 | 3.790 | 3.800 | 3.800 | 13,427,454 |
| 2022-08-16 | 3.890 | 3.940 | 3.840 | 3.880 | 3.880 | 12,966,843 |
| 2022-08-15 | 3.830 | 3.940 | 3.810 | 3.910 | 3.910 | 17,162,482 |
| 2022-08-12 | 3.750 | 3.880 | 3.710 | 3.860 | 3.860 | 29,050,333 |
| 2022-08-11 | 3.680 | 3.760 | 3.650 | 3.740 | 3.740 | 12,127,880 |
| 2022-08-10 | 3.690 | 3.740 | 3.650 | 3.670 | 3.670 | 9,711,300 |
| 2022-08-09 | 3.740 | 3.780 | 3.680 | 3.690 | 3.690 | 10,775,990 |
| 2022-08-08 | 3.770 | 3.810 | 3.720 | 3.760 | 3.760 | 14,934,590 |
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.