Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.640 | 3.880 | 3.610 | 3.810 | 3.810 | 25,569,382 |
| 2022-08-04 | 3.630 | 3.670 | 3.500 | 3.650 | 3.650 | 16,336,841 |
| 2022-08-03 | 3.720 | 3.850 | 3.550 | 3.570 | 3.570 | 19,726,950 |
| 2022-08-02 | 3.820 | 3.820 | 3.660 | 3.700 | 3.700 | 24,902,783 |
| 2022-08-01 | 3.800 | 3.880 | 3.740 | 3.840 | 3.840 | 15,883,965 |
| 2022-07-29 | 3.820 | 3.890 | 3.750 | 3.840 | 3.840 | 19,018,081 |
| 2022-07-28 | 3.930 | 3.950 | 3.820 | 3.840 | 3.840 | 29,246,051 |
| 2022-07-27 | 3.900 | 4.080 | 3.820 | 3.910 | 3.910 | 34,460,870 |
| 2022-07-26 | 3.740 | 3.940 | 3.720 | 3.930 | 3.930 | 40,322,532 |
| 2022-07-25 | 3.730 | 3.840 | 3.660 | 3.730 | 3.730 | 32,378,690 |
| 2022-07-22 | 3.670 | 3.850 | 3.610 | 3.720 | 3.720 | 33,888,232 |
| 2022-07-21 | 3.540 | 3.800 | 3.540 | 3.660 | 3.660 | 53,432,433 |
| 2022-07-20 | 3.470 | 3.520 | 3.420 | 3.490 | 3.490 | 13,850,782 |
| 2022-07-19 | 3.490 | 3.540 | 3.410 | 3.490 | 3.490 | 22,193,279 |
| 2022-07-18 | 3.360 | 3.480 | 3.360 | 3.390 | 3.390 | 15,592,900 |
| 2022-07-15 | 3.450 | 3.460 | 3.340 | 3.370 | 3.370 | 20,149,000 |
| 2022-07-14 | 3.500 | 3.530 | 3.440 | 3.460 | 3.460 | 13,657,300 |
| 2022-07-13 | 3.500 | 3.540 | 3.440 | 3.490 | 3.490 | 16,731,029 |
| 2022-07-12 | 3.550 | 3.600 | 3.490 | 3.500 | 3.500 | 22,101,180 |
| 2022-07-11 | 3.620 | 3.720 | 3.500 | 3.530 | 3.530 | 30,378,600 |
| 2022-07-08 | 3.400 | 3.740 | 3.380 | 3.620 | 3.620 | 49,403,922 |
| 2022-07-07 | 3.430 | 3.490 | 3.370 | 3.400 | 3.400 | 21,811,775 |
| 2022-07-06 | 3.340 | 3.470 | 3.280 | 3.420 | 3.420 | 40,603,085 |
| 2022-07-05 | 3.310 | 3.420 | 3.300 | 3.320 | 3.320 | 54,338,433 |
| 2022-07-04 | 3.070 | 3.400 | 3.050 | 3.400 | 3.400 | 73,546,992 |
| 2022-07-01 | 3.120 | 3.150 | 3.080 | 3.090 | 3.090 | 10,532,300 |
| 2022-06-30 | 3.110 | 3.140 | 3.100 | 3.120 | 3.120 | 14,531,500 |
| 2022-06-29 | 3.190 | 3.330 | 3.120 | 3.140 | 3.140 | 28,333,730 |
| 2022-06-28 | 3.100 | 3.190 | 3.060 | 3.160 | 3.160 | 18,360,856 |
| 2022-06-27 | 3.120 | 3.160 | 3.090 | 3.100 | 3.100 | 13,155,097 |
| 2022-06-24 | 3.100 | 3.190 | 3.080 | 3.120 | 3.120 | 12,716,300 |
| 2022-06-23 | 3.070 | 3.110 | 3.060 | 3.100 | 3.100 | 10,042,177 |
| 2022-06-22 | 3.170 | 3.170 | 3.060 | 3.070 | 3.070 | 10,129,907 |
| 2022-06-21 | 3.180 | 3.220 | 3.120 | 3.150 | 3.150 | 10,222,703 |
| 2022-06-20 | 3.120 | 3.190 | 3.110 | 3.170 | 3.170 | 9,416,063 |
| 2022-06-17 | 3.190 | 3.190 | 3.100 | 3.120 | 3.120 | 11,089,500 |
| 2022-06-16 | 3.170 | 3.220 | 3.160 | 3.170 | 3.170 | 11,130,800 |
| 2022-06-15 | 3.270 | 3.270 | 3.190 | 3.190 | 3.190 | 10,573,386 |
| 2022-06-14 | 3.170 | 3.250 | 3.140 | 3.210 | 3.210 | 8,915,560 |
| 2022-06-13 | 3.280 | 3.290 | 3.170 | 3.190 | 3.190 | 11,919,590 |
| 2022-06-10 | 3.250 | 3.350 | 3.210 | 3.270 | 3.270 | 9,969,230 |
| 2022-06-09 | 3.340 | 3.350 | 3.240 | 3.240 | 3.240 | 10,551,010 |
| 2022-06-08 | 3.400 | 3.450 | 3.260 | 3.360 | 3.360 | 16,682,445 |
| 2022-06-07 | 3.420 | 3.460 | 3.380 | 3.400 | 3.400 | 10,805,900 |
| 2022-06-06 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 9,797,514 |
| 2022-06-02 | 3.560 | 3.610 | 3.400 | 3.430 | 3.430 | 18,983,040 |
| 2022-06-01 | 3.440 | 3.690 | 3.410 | 3.530 | 3.530 | 22,162,075 |
| 2022-05-31 | 3.440 | 3.450 | 3.370 | 3.420 | 3.420 | 7,242,900 |
| 2022-05-30 | 3.450 | 3.470 | 3.390 | 3.420 | 3.420 | 13,739,800 |
| 2022-05-27 | 3.400 | 3.570 | 3.390 | 3.500 | 3.500 | 21,092,595 |
| 2022-05-26 | 3.460 | 3.460 | 3.380 | 3.390 | 3.390 | 11,921,200 |
| 2022-05-25 | 3.410 | 3.530 | 3.310 | 3.490 | 3.490 | 22,299,950 |
| 2022-05-24 | 3.540 | 3.570 | 3.380 | 3.390 | 3.390 | 23,980,629 |
| 2022-05-23 | 3.580 | 3.590 | 3.500 | 3.540 | 3.540 | 14,416,150 |
| 2022-05-20 | 3.580 | 3.650 | 3.480 | 3.560 | 3.560 | 22,594,909 |
| 2022-05-19 | 3.480 | 3.610 | 3.390 | 3.550 | 3.550 | 28,024,520 |
| 2022-05-18 | 3.370 | 3.580 | 3.350 | 3.450 | 3.450 | 26,430,405 |
| 2022-05-17 | 3.600 | 3.690 | 3.390 | 3.470 | 3.470 | 49,910,994 |
| 2022-05-16 | 3.170 | 3.470 | 3.120 | 3.470 | 3.470 | 18,411,844 |
| 2022-05-13 | 3.020 | 3.170 | 2.990 | 3.150 | 3.150 | 14,185,902 |
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.