Zhuhai Zhongfu Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.