Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.620 | 3.630 | 3.520 | 3.580 | 3.580 | 11,275,851 |
| 2022-02-09 | 3.690 | 3.690 | 3.590 | 3.600 | 3.600 | 14,962,600 |
| 2022-02-08 | 3.700 | 3.700 | 3.610 | 3.670 | 3.670 | 10,658,886 |
| 2022-02-07 | 3.550 | 3.670 | 3.550 | 3.640 | 3.640 | 15,206,470 |
| 2022-01-28 | 3.420 | 3.600 | 3.420 | 3.530 | 3.530 | 12,460,422 |
| 2022-01-27 | 3.580 | 3.600 | 3.390 | 3.420 | 3.420 | 16,788,650 |
| 2022-01-26 | 3.560 | 3.630 | 3.500 | 3.600 | 3.600 | 13,219,919 |
| 2022-01-25 | 3.560 | 3.700 | 3.510 | 3.520 | 3.520 | 23,568,525 |
| 2022-01-24 | 3.970 | 3.980 | 3.570 | 3.590 | 3.590 | 44,221,860 |
| 2022-01-21 | 4.230 | 4.250 | 3.810 | 3.970 | 3.970 | 38,432,375 |
| 2022-01-20 | 4.160 | 4.290 | 4.090 | 4.220 | 4.220 | 24,237,839 |
| 2022-01-19 | 4.070 | 4.200 | 4.060 | 4.120 | 4.120 | 11,630,040 |
| 2022-01-18 | 4.140 | 4.210 | 4.070 | 4.080 | 4.080 | 13,999,470 |
| 2022-01-17 | 4.120 | 4.180 | 4.110 | 4.130 | 4.130 | 11,506,669 |
| 2022-01-14 | 4.270 | 4.300 | 4.120 | 4.150 | 4.150 | 15,626,300 |
| 2022-01-13 | 4.330 | 4.510 | 4.250 | 4.250 | 4.250 | 20,286,502 |
| 2022-01-12 | 4.290 | 4.380 | 4.250 | 4.350 | 4.350 | 18,479,240 |
| 2022-01-11 | 4.120 | 4.340 | 4.100 | 4.290 | 4.290 | 24,642,187 |
| 2022-01-10 | 4.080 | 4.140 | 4.030 | 4.120 | 4.120 | 11,606,800 |
| 2022-01-07 | 4.130 | 4.150 | 4.060 | 4.070 | 4.070 | 11,521,962 |
| 2022-01-06 | 4.150 | 4.170 | 4.090 | 4.120 | 4.120 | 11,336,700 |
| 2022-01-05 | 4.180 | 4.250 | 4.130 | 4.160 | 4.160 | 19,297,330 |
| 2022-01-04 | 4.140 | 4.240 | 4.130 | 4.190 | 4.190 | 21,925,700 |
| 2021-12-31 | 4.050 | 4.160 | 4.020 | 4.130 | 4.130 | 22,199,194 |
| 2021-12-30 | 4.110 | 4.120 | 4.010 | 4.050 | 4.050 | 24,311,292 |
| 2021-12-29 | 4.130 | 4.160 | 4.090 | 4.100 | 4.100 | 10,248,920 |
| 2021-12-28 | 4.100 | 4.150 | 4.050 | 4.100 | 4.100 | 13,196,480 |
| 2021-12-27 | 4.130 | 4.190 | 4.090 | 4.100 | 4.100 | 13,190,200 |
| 2021-12-24 | 4.300 | 4.320 | 4.100 | 4.130 | 4.130 | 22,918,770 |
| 2021-12-23 | 4.370 | 4.380 | 4.240 | 4.280 | 4.280 | 20,185,401 |
| 2021-12-22 | 4.380 | 4.490 | 4.360 | 4.430 | 4.430 | 20,263,780 |
| 2021-12-21 | 4.500 | 4.500 | 4.340 | 4.380 | 4.380 | 17,361,570 |
| 2021-12-20 | 4.480 | 4.670 | 4.390 | 4.450 | 4.450 | 27,284,045 |
| 2021-12-17 | 4.650 | 4.650 | 4.400 | 4.460 | 4.460 | 43,012,277 |
| 2021-12-16 | 4.790 | 4.850 | 4.590 | 4.660 | 4.660 | 49,096,926 |
| 2021-12-15 | 4.730 | 4.900 | 4.710 | 4.780 | 4.780 | 39,730,019 |
| 2021-12-14 | 4.580 | 4.790 | 4.560 | 4.730 | 4.730 | 52,403,147 |
| 2021-12-13 | 4.370 | 4.700 | 4.360 | 4.620 | 4.620 | 65,923,217 |
| 2021-12-10 | 4.100 | 4.370 | 4.050 | 4.350 | 4.350 | 35,254,072 |
| 2021-12-09 | 4.050 | 4.120 | 4.030 | 4.080 | 4.080 | 10,340,630 |
| 2021-12-08 | 4.030 | 4.060 | 4.010 | 4.040 | 4.040 | 7,491,040 |
| 2021-12-07 | 4.020 | 4.070 | 4.000 | 4.020 | 4.020 | 10,704,382 |
| 2021-12-06 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 11,992,200 |
| 2021-12-03 | 4.100 | 4.130 | 4.050 | 4.080 | 4.080 | 9,259,810 |
| 2021-12-02 | 4.070 | 4.220 | 4.030 | 4.100 | 4.100 | 18,915,826 |
| 2021-12-01 | 4.090 | 4.120 | 4.050 | 4.090 | 4.090 | 9,139,470 |
| 2021-11-30 | 4.100 | 4.130 | 4.050 | 4.070 | 4.070 | 9,402,964 |
| 2021-11-29 | 4.120 | 4.130 | 4.060 | 4.070 | 4.070 | 13,621,882 |
| 2021-11-26 | 4.180 | 4.240 | 4.110 | 4.180 | 4.180 | 12,415,340 |
| 2021-11-25 | 4.160 | 4.200 | 4.080 | 4.180 | 4.180 | 12,120,793 |
| 2021-11-24 | 4.170 | 4.220 | 4.110 | 4.140 | 4.140 | 12,497,523 |
| 2021-11-23 | 4.320 | 4.320 | 4.160 | 4.190 | 4.190 | 21,417,048 |
| 2021-11-22 | 4.080 | 4.370 | 4.050 | 4.300 | 4.300 | 29,899,971 |
| 2021-11-19 | 4.130 | 4.160 | 4.060 | 4.070 | 4.070 | 14,189,898 |
| 2021-11-18 | 4.230 | 4.250 | 4.120 | 4.130 | 4.130 | 15,636,936 |
| 2021-11-17 | 4.270 | 4.370 | 4.150 | 4.230 | 4.230 | 21,094,650 |
| 2021-11-16 | 4.380 | 4.530 | 4.260 | 4.340 | 4.340 | 30,972,613 |
| 2021-11-15 | 4.010 | 4.390 | 4.000 | 4.370 | 4.370 | 37,486,235 |
| 2021-11-12 | 4.040 | 4.060 | 3.970 | 4.000 | 4.000 | 11,599,040 |
| 2021-11-11 | 4.100 | 4.120 | 4.030 | 4.050 | 4.050 | 9,231,915 |
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.