Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.000 | 4.100 | 3.960 | 3.990 | 3.990 | 22,964,920 |
| 2026-04-23 | 4.100 | 4.110 | 4.010 | 4.020 | 4.020 | 22,716,510 |
| 2026-04-22 | 4.140 | 4.160 | 4.070 | 4.100 | 4.100 | 21,621,140 |
| 2026-04-21 | 4.140 | 4.190 | 4.020 | 4.130 | 4.130 | 29,032,459 |
| 2026-04-20 | 4.110 | 4.310 | 4.070 | 4.130 | 4.130 | 40,049,860 |
| 2026-04-17 | 4.200 | 4.210 | 4.070 | 4.110 | 4.110 | 30,939,301 |
| 2026-04-16 | 4.160 | 4.280 | 4.130 | 4.190 | 4.190 | 37,740,153 |
| 2026-04-15 | 4.240 | 4.320 | 4.150 | 4.160 | 4.160 | 38,635,451 |
| 2026-04-14 | 4.390 | 4.410 | 4.140 | 4.210 | 4.210 | 46,344,250 |
| 2026-04-13 | 4.480 | 4.490 | 4.230 | 4.300 | 4.300 | 67,701,080 |
| 2026-04-10 | 3.910 | 4.300 | 3.880 | 4.300 | 4.300 | 66,222,420 |
| 2026-04-09 | 3.980 | 3.990 | 3.830 | 3.910 | 3.910 | 55,106,231 |
| 2026-04-08 | 4.270 | 4.480 | 3.940 | 4.080 | 4.080 | 87,862,446 |
| 2026-04-07 | 4.630 | 4.780 | 4.110 | 4.190 | 4.190 | 110,987,581 |
| 2026-04-03 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-04-02 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-04-01 | 4.580 | 4.590 | 4.460 | 4.570 | 4.570 | 31,904,810 |
| 2026-03-31 | 4.630 | 4.650 | 4.480 | 4.530 | 4.530 | 34,081,850 |
| 2026-03-30 | 4.530 | 4.710 | 4.420 | 4.640 | 4.640 | 53,890,550 |
| 2026-03-27 | 4.480 | 4.560 | 4.340 | 4.530 | 4.530 | 61,969,151 |
| 2026-03-26 | 4.180 | 4.580 | 4.180 | 4.510 | 4.510 | 119,281,182 |
| 2026-03-25 | 3.810 | 4.170 | 3.810 | 4.170 | 4.170 | 50,484,039 |
| 2026-03-24 | 3.800 | 3.820 | 3.660 | 3.790 | 3.790 | 26,477,130 |
| 2026-03-23 | 3.710 | 3.900 | 3.630 | 3.690 | 3.690 | 45,684,500 |
| 2026-03-20 | 3.640 | 3.960 | 3.550 | 3.780 | 3.780 | 69,124,313 |
| 2026-03-19 | 3.720 | 3.730 | 3.600 | 3.630 | 3.630 | 27,857,161 |
| 2026-03-18 | 3.780 | 3.790 | 3.680 | 3.750 | 3.750 | 28,961,094 |
| 2026-03-17 | 3.880 | 3.940 | 3.720 | 3.720 | 3.720 | 32,134,300 |
| 2026-03-16 | 3.900 | 4.150 | 3.840 | 3.880 | 3.880 | 52,413,287 |
| 2026-03-13 | 3.890 | 3.970 | 3.860 | 3.880 | 3.880 | 27,930,905 |
| 2026-03-12 | 4.000 | 4.020 | 3.900 | 3.980 | 3.980 | 26,149,250 |
| 2026-03-11 | 3.970 | 4.030 | 3.870 | 4.000 | 4.000 | 38,015,422 |
| 2026-03-10 | 4.100 | 4.100 | 3.950 | 3.960 | 3.960 | 38,947,050 |
| 2026-03-09 | 4.220 | 4.220 | 3.870 | 4.010 | 4.010 | 64,085,461 |
| 2026-03-06 | 4.300 | 4.400 | 4.240 | 4.260 | 4.260 | 32,723,080 |
| 2026-03-05 | 4.390 | 4.450 | 4.300 | 4.320 | 4.320 | 27,565,400 |
| 2026-03-04 | 4.290 | 4.410 | 4.260 | 4.340 | 4.340 | 24,818,727 |
| 2026-03-03 | 4.600 | 4.600 | 4.300 | 4.390 | 4.390 | 42,911,768 |
| 2026-03-02 | 4.750 | 4.750 | 4.460 | 4.590 | 4.590 | 47,946,442 |
| 2026-02-27 | 4.640 | 4.910 | 4.610 | 4.820 | 4.820 | 47,881,155 |
| 2026-02-26 | 4.600 | 4.760 | 4.530 | 4.680 | 4.680 | 38,927,420 |
| 2026-02-25 | 4.700 | 4.730 | 4.540 | 4.580 | 4.580 | 45,322,330 |
| 2026-02-24 | 4.700 | 4.750 | 4.600 | 4.660 | 4.660 | 33,455,310 |
| 2026-02-13 | 4.780 | 4.800 | 4.630 | 4.660 | 4.660 | 41,276,399 |
| 2026-02-12 | 4.820 | 4.890 | 4.670 | 4.750 | 4.750 | 71,067,150 |
| 2026-02-11 | 4.440 | 4.840 | 4.370 | 4.840 | 4.840 | 140,932,677 |
| 2026-02-10 | 4.400 | 4.460 | 4.230 | 4.400 | 4.400 | 48,360,792 |
| 2026-02-09 | 4.480 | 4.490 | 4.390 | 4.410 | 4.410 | 26,823,400 |
| 2026-02-06 | 4.420 | 4.520 | 4.350 | 4.420 | 4.420 | 26,627,940 |
| 2026-02-05 | 4.540 | 4.590 | 4.410 | 4.420 | 4.420 | 33,247,410 |
| 2026-02-04 | 4.510 | 4.680 | 4.450 | 4.540 | 4.540 | 38,648,230 |
| 2026-02-03 | 4.600 | 4.620 | 4.380 | 4.510 | 4.510 | 39,165,646 |
| 2026-02-02 | 4.790 | 4.790 | 4.500 | 4.540 | 4.540 | 49,624,912 |
| 2026-01-30 | 4.690 | 4.880 | 4.630 | 4.760 | 4.760 | 55,954,967 |
| 2026-01-29 | 4.890 | 4.920 | 4.760 | 4.760 | 4.760 | 45,846,166 |
| 2026-01-28 | 4.910 | 5.080 | 4.760 | 4.900 | 4.900 | 75,898,318 |
| 2026-01-27 | 4.470 | 4.930 | 4.350 | 4.930 | 4.930 | 77,092,346 |
| 2026-01-26 | 4.500 | 4.600 | 4.410 | 4.480 | 4.480 | 39,352,120 |
| 2026-01-23 | 4.470 | 4.550 | 4.370 | 4.480 | 4.480 | 44,338,278 |
| 2026-01-22 | 4.670 | 4.670 | 4.340 | 4.420 | 4.420 | 76,315,161 |
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.