Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.520 | 4.740 | 4.500 | 4.680 | 4.680 | 43,491,890 |
| 2026-01-20 | 4.670 | 4.700 | 4.520 | 4.560 | 4.560 | 55,443,246 |
| 2026-01-19 | 4.430 | 4.820 | 4.300 | 4.710 | 4.710 | 116,969,516 |
| 2026-01-16 | 4.120 | 4.560 | 4.020 | 4.480 | 4.480 | 94,024,689 |
| 2026-01-15 | 4.220 | 4.250 | 4.120 | 4.160 | 4.160 | 44,400,110 |
| 2026-01-14 | 4.420 | 4.480 | 4.180 | 4.240 | 4.240 | 86,606,230 |
| 2026-01-13 | 4.430 | 4.550 | 4.230 | 4.420 | 4.420 | 80,454,930 |
| 2026-01-12 | 4.280 | 4.530 | 4.260 | 4.440 | 4.440 | 95,292,269 |
| 2026-01-09 | 4.200 | 4.390 | 4.100 | 4.210 | 4.210 | 74,964,019 |
| 2026-01-08 | 4.100 | 4.220 | 4.010 | 4.160 | 4.160 | 76,673,560 |
| 2026-01-07 | 4.070 | 4.140 | 4.000 | 4.050 | 4.050 | 76,901,046 |
| 2026-01-06 | 4.000 | 4.200 | 3.930 | 4.070 | 4.070 | 108,379,120 |
| 2026-01-05 | 4.020 | 4.170 | 3.820 | 3.940 | 3.940 | 179,657,934 |
| 2025-12-31 | 3.870 | 4.290 | 3.790 | 4.060 | 4.060 | 196,391,457 |
| 2025-12-30 | 3.980 | 4.170 | 3.780 | 3.900 | 3.900 | 219,910,775 |
| 2025-12-29 | 3.540 | 3.880 | 3.540 | 3.880 | 3.880 | 104,156,443 |
| 2025-12-26 | 3.220 | 3.530 | 3.190 | 3.530 | 3.530 | 71,478,481 |
| 2025-12-25 | 3.110 | 3.240 | 3.080 | 3.210 | 3.210 | 36,023,121 |
| 2025-12-24 | 3.080 | 3.160 | 3.060 | 3.100 | 3.100 | 27,500,337 |
| 2025-12-23 | 3.230 | 3.240 | 3.070 | 3.080 | 3.080 | 46,009,346 |
| 2025-12-22 | 3.240 | 3.260 | 3.170 | 3.230 | 3.230 | 21,242,100 |
| 2025-12-19 | 3.220 | 3.260 | 3.180 | 3.250 | 3.250 | 24,016,430 |
| 2025-12-18 | 3.230 | 3.290 | 3.190 | 3.210 | 3.210 | 26,304,600 |
| 2025-12-17 | 3.210 | 3.240 | 3.150 | 3.220 | 3.220 | 36,011,871 |
| 2025-12-16 | 3.270 | 3.270 | 3.190 | 3.210 | 3.210 | 33,890,871 |
| 2025-12-15 | 3.330 | 3.330 | 3.260 | 3.270 | 3.270 | 35,574,500 |
| 2025-12-12 | 3.230 | 3.410 | 3.220 | 3.330 | 3.330 | 57,969,331 |
| 2025-12-11 | 3.280 | 3.310 | 3.180 | 3.250 | 3.250 | 44,122,072 |
| 2025-12-10 | 3.270 | 3.310 | 3.170 | 3.280 | 3.280 | 65,588,550 |
| 2025-12-09 | 3.240 | 3.310 | 3.220 | 3.260 | 3.260 | 53,939,270 |
| 2025-12-08 | 3.220 | 3.280 | 3.170 | 3.230 | 3.230 | 63,923,084 |
| 2025-12-05 | 3.040 | 3.250 | 3.010 | 3.220 | 3.220 | 70,421,845 |
| 2025-12-04 | 3.150 | 3.160 | 3.030 | 3.040 | 3.040 | 66,610,601 |
| 2025-12-03 | 3.120 | 3.310 | 3.070 | 3.170 | 3.170 | 87,570,801 |
| 2025-12-02 | 3.040 | 3.150 | 3.040 | 3.120 | 3.120 | 78,614,610 |
| 2025-12-01 | 3.040 | 3.150 | 2.940 | 3.070 | 3.070 | 108,141,833 |
| 2025-11-28 | 2.850 | 2.970 | 2.770 | 2.940 | 2.940 | 75,361,820 |
| 2025-11-27 | 2.760 | 3.040 | 2.730 | 2.900 | 2.900 | 90,739,610 |
| 2025-11-26 | 2.730 | 2.820 | 2.730 | 2.760 | 2.760 | 19,383,210 |
| 2025-11-25 | 2.760 | 2.770 | 2.730 | 2.750 | 2.750 | 17,664,102 |
| 2025-11-24 | 2.750 | 2.760 | 2.710 | 2.740 | 2.740 | 19,467,200 |
| 2025-11-21 | 2.830 | 2.870 | 2.710 | 2.710 | 2.710 | 37,550,425 |
| 2025-11-20 | 2.880 | 2.890 | 2.820 | 2.850 | 2.850 | 22,084,050 |
| 2025-11-19 | 2.960 | 2.960 | 2.850 | 2.860 | 2.860 | 31,818,362 |
| 2025-11-18 | 3.040 | 3.040 | 2.920 | 2.950 | 2.950 | 40,738,353 |
| 2025-11-17 | 3.050 | 3.090 | 3.020 | 3.040 | 3.040 | 50,632,652 |
| 2025-11-14 | 2.970 | 3.210 | 2.960 | 3.090 | 3.090 | 99,933,674 |
| 2025-11-13 | 2.890 | 3.030 | 2.840 | 2.990 | 2.990 | 75,816,490 |
| 2025-11-12 | 2.880 | 2.900 | 2.830 | 2.890 | 2.890 | 25,229,541 |
| 2025-11-11 | 2.860 | 2.890 | 2.830 | 2.880 | 2.880 | 31,147,000 |
| 2025-11-10 | 2.810 | 2.910 | 2.780 | 2.840 | 2.840 | 35,350,800 |
| 2025-11-07 | 2.820 | 2.830 | 2.790 | 2.800 | 2.800 | 21,881,302 |
| 2025-11-06 | 2.860 | 2.880 | 2.800 | 2.810 | 2.810 | 27,044,080 |
| 2025-11-05 | 2.820 | 2.890 | 2.790 | 2.860 | 2.860 | 29,144,310 |
| 2025-11-04 | 2.840 | 2.900 | 2.800 | 2.820 | 2.820 | 21,523,452 |
| 2025-11-03 | 2.810 | 2.850 | 2.800 | 2.850 | 2.850 | 21,722,200 |
| 2025-10-31 | 2.770 | 2.840 | 2.770 | 2.810 | 2.810 | 16,520,900 |
| 2025-10-30 | 2.820 | 2.860 | 2.780 | 2.780 | 2.780 | 23,155,120 |
| 2025-10-29 | 2.870 | 2.870 | 2.780 | 2.830 | 2.830 | 27,490,000 |
| 2025-10-28 | 2.830 | 2.880 | 2.810 | 2.880 | 2.880 | 26,156,510 |
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.