Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 2.930 | 3.080 | 2.920 | 3.030 | 3.030 | 10,937,683 |
| 2022-05-11 | 2.960 | 3.050 | 2.950 | 2.980 | 2.980 | 10,118,050 |
| 2022-05-10 | 2.920 | 2.980 | 2.900 | 2.960 | 2.960 | 7,589,022 |
| 2022-05-09 | 2.960 | 3.010 | 2.880 | 2.960 | 2.960 | 7,361,729 |
| 2022-05-06 | 2.990 | 3.020 | 2.900 | 2.920 | 2.920 | 10,715,230 |
| 2022-05-05 | 3.010 | 3.070 | 2.980 | 3.060 | 3.060 | 8,642,613 |
| 2022-04-29 | 2.940 | 3.100 | 2.930 | 3.060 | 3.060 | 17,279,601 |
| 2022-04-28 | 2.970 | 3.020 | 2.850 | 2.910 | 2.910 | 11,490,687 |
| 2022-04-27 | 2.980 | 3.110 | 2.720 | 3.040 | 3.040 | 24,279,531 |
| 2022-04-26 | 3.070 | 3.170 | 2.980 | 3.010 | 3.010 | 13,825,908 |
| 2022-04-25 | 3.260 | 3.370 | 3.060 | 3.100 | 3.100 | 19,993,801 |
| 2022-04-22 | 3.280 | 3.340 | 3.250 | 3.300 | 3.300 | 9,534,511 |
| 2022-04-21 | 3.450 | 3.500 | 3.330 | 3.340 | 3.340 | 14,405,300 |
| 2022-04-20 | 3.480 | 3.510 | 3.430 | 3.490 | 3.490 | 10,548,660 |
| 2022-04-19 | 3.420 | 3.630 | 3.420 | 3.480 | 3.480 | 19,374,951 |
| 2022-04-18 | 3.380 | 3.480 | 3.260 | 3.430 | 3.430 | 24,041,901 |
| 2022-04-15 | 3.460 | 3.620 | 3.400 | 3.420 | 3.420 | 32,650,562 |
| 2022-04-14 | 3.450 | 3.450 | 3.370 | 3.380 | 3.380 | 10,975,700 |
| 2022-04-13 | 3.530 | 3.530 | 3.410 | 3.420 | 3.420 | 9,913,700 |
| 2022-04-12 | 3.410 | 3.540 | 3.370 | 3.530 | 3.530 | 14,510,000 |
| 2022-04-11 | 3.550 | 3.560 | 3.390 | 3.410 | 3.410 | 10,763,769 |
| 2022-04-08 | 3.480 | 3.620 | 3.410 | 3.550 | 3.550 | 14,352,377 |
| 2022-04-07 | 3.600 | 3.600 | 3.470 | 3.520 | 3.520 | 10,292,781 |
| 2022-04-06 | 3.540 | 3.670 | 3.510 | 3.600 | 3.600 | 14,448,840 |
| 2022-04-01 | 3.380 | 3.650 | 3.360 | 3.570 | 3.570 | 23,560,400 |
| 2022-03-31 | 3.450 | 3.480 | 3.400 | 3.410 | 3.410 | 12,879,500 |
| 2022-03-30 | 3.480 | 3.520 | 3.420 | 3.450 | 3.450 | 13,612,701 |
| 2022-03-29 | 3.520 | 3.540 | 3.450 | 3.450 | 3.450 | 12,201,400 |
| 2022-03-28 | 3.500 | 3.570 | 3.430 | 3.520 | 3.520 | 12,250,900 |
| 2022-03-25 | 3.610 | 3.650 | 3.520 | 3.530 | 3.530 | 18,611,500 |
| 2022-03-24 | 3.730 | 3.740 | 3.600 | 3.610 | 3.610 | 12,270,230 |
| 2022-03-23 | 3.770 | 3.800 | 3.680 | 3.720 | 3.720 | 17,523,025 |
| 2022-03-22 | 3.890 | 3.890 | 3.760 | 3.780 | 3.780 | 19,935,090 |
| 2022-03-21 | 3.890 | 3.930 | 3.830 | 3.900 | 3.900 | 16,119,522 |
| 2022-03-18 | 3.800 | 3.960 | 3.760 | 3.900 | 3.900 | 29,140,439 |
| 2022-03-17 | 3.910 | 3.930 | 3.820 | 3.830 | 3.830 | 23,296,492 |
| 2022-03-16 | 3.690 | 3.890 | 3.690 | 3.870 | 3.870 | 26,799,292 |
| 2022-03-15 | 3.870 | 3.910 | 3.660 | 3.660 | 3.660 | 28,282,206 |
| 2022-03-14 | 3.750 | 3.930 | 3.740 | 3.850 | 3.850 | 30,276,221 |
| 2022-03-11 | 3.710 | 3.830 | 3.680 | 3.760 | 3.760 | 14,630,180 |
| 2022-03-10 | 3.710 | 3.820 | 3.680 | 3.750 | 3.750 | 20,001,132 |
| 2022-03-09 | 3.700 | 3.720 | 3.480 | 3.650 | 3.650 | 17,650,730 |
| 2022-03-08 | 3.800 | 3.830 | 3.640 | 3.690 | 3.690 | 15,198,624 |
| 2022-03-07 | 3.730 | 3.850 | 3.680 | 3.730 | 3.730 | 17,779,606 |
| 2022-03-04 | 3.770 | 3.820 | 3.700 | 3.710 | 3.710 | 15,067,701 |
| 2022-03-03 | 3.780 | 3.880 | 3.770 | 3.810 | 3.810 | 18,618,741 |
| 2022-03-02 | 3.800 | 3.900 | 3.750 | 3.780 | 3.780 | 22,260,510 |
| 2022-03-01 | 3.620 | 3.830 | 3.560 | 3.790 | 3.790 | 35,920,100 |
| 2022-02-28 | 3.650 | 3.710 | 3.590 | 3.630 | 3.630 | 20,572,340 |
| 2022-02-25 | 3.740 | 3.880 | 3.660 | 3.710 | 3.710 | 54,230,958 |
| 2022-02-24 | 3.490 | 3.830 | 3.460 | 3.830 | 3.830 | 79,205,802 |
| 2022-02-23 | 3.520 | 3.530 | 3.460 | 3.480 | 3.480 | 9,497,270 |
| 2022-02-22 | 3.580 | 3.580 | 3.480 | 3.510 | 3.510 | 9,196,650 |
| 2022-02-21 | 3.470 | 3.600 | 3.450 | 3.580 | 3.580 | 13,683,512 |
| 2022-02-18 | 3.400 | 3.480 | 3.380 | 3.480 | 3.480 | 9,342,328 |
| 2022-02-17 | 3.470 | 3.490 | 3.420 | 3.420 | 3.420 | 10,192,117 |
| 2022-02-16 | 3.460 | 3.500 | 3.420 | 3.490 | 3.490 | 8,699,900 |
| 2022-02-15 | 3.490 | 3.490 | 3.400 | 3.450 | 3.450 | 8,945,300 |
| 2022-02-14 | 3.500 | 3.520 | 3.450 | 3.480 | 3.480 | 7,114,800 |
| 2022-02-11 | 3.600 | 3.620 | 3.480 | 3.480 | 3.480 | 15,368,510 |
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.