Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.310 | 2.440 | 2.310 | 2.420 | 2.420 | 35,823,349 |
| 2026-07-22 | 2.330 | 2.410 | 2.300 | 2.330 | 2.330 | 29,949,500 |
| 2026-07-21 | 2.450 | 2.450 | 2.220 | 2.380 | 2.380 | 39,598,810 |
| 2026-07-20 | 2.480 | 2.580 | 2.350 | 2.410 | 2.410 | 40,586,252 |
| 2026-07-17 | 2.680 | 2.700 | 2.430 | 2.460 | 2.460 | 35,106,190 |
| 2026-07-16 | 2.690 | 2.770 | 2.640 | 2.670 | 2.670 | 29,208,600 |
| 2026-07-15 | 2.670 | 2.840 | 2.650 | 2.720 | 2.720 | 39,844,331 |
| 2026-07-14 | 2.600 | 2.740 | 2.560 | 2.660 | 2.660 | 47,345,540 |
| 2026-07-13 | 2.740 | 2.750 | 2.560 | 2.580 | 2.580 | 47,222,578 |
| 2026-07-10 | 2.790 | 2.810 | 2.720 | 2.750 | 2.750 | 34,709,500 |
| 2026-07-09 | 2.780 | 2.850 | 2.700 | 2.780 | 2.780 | 37,737,583 |
| 2026-07-08 | 2.810 | 2.820 | 2.720 | 2.770 | 2.770 | 31,336,538 |
| 2026-07-07 | 2.940 | 2.950 | 2.750 | 2.820 | 2.820 | 46,067,749 |
| 2026-07-06 | 3.050 | 3.070 | 2.920 | 2.930 | 2.930 | 33,476,956 |
| 2026-07-03 | 3.110 | 3.140 | 3.040 | 3.070 | 3.070 | 25,934,150 |
| 2026-07-02 | 3.120 | 3.180 | 3.090 | 3.100 | 3.100 | 23,830,500 |
| 2026-07-01 | 3.120 | 3.200 | 3.070 | 3.140 | 3.140 | 34,533,800 |
| 2026-06-30 | 3.080 | 3.180 | 3.030 | 3.110 | 3.110 | 29,733,650 |
| 2026-06-29 | 3.130 | 3.150 | 3.030 | 3.110 | 3.110 | 29,885,482 |
| 2026-06-26 | 3.290 | 3.300 | 3.130 | 3.130 | 3.130 | 29,286,910 |
| 2026-06-25 | 3.240 | 3.450 | 3.150 | 3.290 | 3.290 | 39,873,000 |
| 2026-06-24 | 3.320 | 3.330 | 3.220 | 3.240 | 3.240 | 31,482,000 |
| 2026-06-23 | 3.420 | 3.530 | 3.320 | 3.340 | 3.340 | 29,325,417 |
| 2026-06-22 | 3.520 | 3.540 | 3.400 | 3.430 | 3.430 | 26,875,901 |
| 2026-06-18 | 3.520 | 3.620 | 3.470 | 3.520 | 3.520 | 23,076,300 |
| 2026-06-17 | 3.460 | 3.570 | 3.380 | 3.560 | 3.560 | 27,460,360 |
| 2026-06-16 | 3.580 | 3.590 | 3.450 | 3.480 | 3.480 | 29,047,408 |
| 2026-06-15 | 3.550 | 3.680 | 3.500 | 3.590 | 3.590 | 27,139,011 |
| 2026-06-12 | 3.520 | 3.780 | 3.510 | 3.520 | 3.520 | 29,618,450 |
| 2026-06-11 | 3.620 | 3.620 | 3.460 | 3.520 | 3.520 | 20,857,601 |
| 2026-06-10 | 3.610 | 3.680 | 3.440 | 3.610 | 3.610 | 30,813,458 |
| 2026-06-09 | 3.590 | 3.670 | 3.540 | 3.630 | 3.630 | 19,947,800 |
| 2026-06-08 | 3.660 | 3.740 | 3.540 | 3.570 | 3.570 | 23,702,068 |
| 2026-06-05 | 3.790 | 3.790 | 3.660 | 3.690 | 3.690 | 21,935,286 |
| 2026-06-04 | 3.880 | 3.890 | 3.730 | 3.760 | 3.760 | 19,270,370 |
| 2026-06-03 | 3.900 | 3.940 | 3.850 | 3.870 | 3.870 | 16,865,491 |
| 2026-06-02 | 3.990 | 3.990 | 3.890 | 3.910 | 3.910 | 16,857,340 |
| 2026-06-01 | 3.970 | 4.030 | 3.920 | 3.970 | 3.970 | 14,669,191 |
| 2026-05-29 | 4.060 | 4.080 | 3.960 | 4.000 | 4.000 | 19,871,887 |
| 2026-05-28 | 4.090 | 4.170 | 3.980 | 4.050 | 4.050 | 22,018,950 |
| 2026-05-27 | 3.950 | 4.250 | 3.830 | 4.130 | 4.130 | 43,354,100 |
| 2026-05-26 | 4.060 | 4.080 | 3.920 | 3.980 | 3.980 | 24,177,833 |
| 2026-05-25 | 4.120 | 4.150 | 4.020 | 4.050 | 4.050 | 26,699,310 |
| 2026-05-22 | 4.180 | 4.200 | 4.090 | 4.140 | 4.140 | 24,781,430 |
| 2026-05-21 | 4.380 | 4.410 | 4.110 | 4.130 | 4.130 | 46,890,040 |
| 2026-05-20 | 4.270 | 4.450 | 4.200 | 4.400 | 4.400 | 50,633,732 |
| 2026-05-19 | 4.260 | 4.360 | 4.130 | 4.310 | 4.310 | 43,319,345 |
| 2026-05-18 | 4.170 | 4.300 | 4.100 | 4.260 | 4.260 | 32,880,562 |
| 2026-05-15 | 4.120 | 4.260 | 4.070 | 4.160 | 4.160 | 33,482,539 |
| 2026-05-14 | 4.270 | 4.270 | 4.080 | 4.100 | 4.100 | 42,855,562 |
| 2026-05-13 | 4.190 | 4.520 | 4.150 | 4.270 | 4.270 | 67,183,917 |
| 2026-05-12 | 4.340 | 4.340 | 4.120 | 4.190 | 4.190 | 53,974,725 |
| 2026-05-11 | 4.400 | 4.540 | 4.310 | 4.350 | 4.350 | 82,326,634 |
| 2026-05-08 | 4.000 | 4.400 | 3.960 | 4.400 | 4.400 | 61,020,914 |
| 2026-05-07 | 4.050 | 4.100 | 3.980 | 4.000 | 4.000 | 40,093,900 |
| 2026-05-06 | 4.070 | 4.230 | 4.020 | 4.040 | 4.040 | 37,297,903 |
| 2026-04-30 | 4.120 | 4.150 | 4.020 | 4.030 | 4.030 | 22,689,858 |
| 2026-04-29 | 4.060 | 4.200 | 4.020 | 4.110 | 4.110 | 31,727,310 |
| 2026-04-28 | 4.040 | 4.100 | 3.980 | 4.070 | 4.070 | 21,835,410 |
| 2026-04-27 | 3.960 | 4.060 | 3.900 | 4.040 | 4.040 | 28,144,912 |
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.