Zhuhai Zhongfu Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.840	2.870	2.820	2.840	2.840	20,856,500
2025-10-24	2.900	2.900	2.830	2.860	2.860	22,021,100
2025-10-23	2.870	2.900	2.840	2.880	2.880	18,215,400
2025-10-22	2.920	2.940	2.870	2.890	2.890	21,017,103
2025-10-21	2.860	2.980	2.850	2.920	2.920	41,582,001
2025-10-20	2.790	2.820	2.760	2.810	2.810	17,142,400
2025-10-17	2.790	2.880	2.760	2.770	2.770	26,707,790
2025-10-16	2.820	2.850	2.760	2.820	2.820	28,993,550
2025-10-15	2.780	2.840	2.760	2.830	2.830	19,300,046
2025-10-14	2.830	2.870	2.770	2.770	2.770	27,762,976
2025-10-13	2.780	2.870	2.740	2.830	2.830	25,910,132
2025-10-10	2.860	2.950	2.820	2.870	2.870	26,766,101
2025-10-09	2.940	2.940	2.830	2.870	2.870	37,485,400
2025-09-30	2.910	2.940	2.880	2.930	2.930	33,210,700
2025-09-29	2.820	2.930	2.770	2.920	2.920	41,447,200
2025-09-26	2.820	2.910	2.800	2.810	2.810	38,486,201
2025-09-25	2.830	2.860	2.790	2.810	2.810	31,046,586
2025-09-24	2.850	2.910	2.790	2.830	2.830	33,523,901
2025-09-23	2.950	2.950	2.770	2.820	2.820	56,690,300
2025-09-22	2.910	3.020	2.890	2.940	2.940	64,390,190
2025-09-19	3.000	3.000	2.850	2.880	2.880	62,160,202
2025-09-18	3.060	3.090	2.950	2.990	2.990	65,321,377
2025-09-17	3.040	3.210	3.030	3.070	3.070	96,090,321
2025-09-16	3.110	3.200	2.920	3.030	3.030	114,619,700
2025-09-15	3.270	3.280	2.950	2.990	2.990	123,236,464
2025-09-12	3.300	3.320	3.240	3.260	3.260	60,836,384
2025-09-11	3.240	3.320	3.190	3.310	3.310	109,663,639
2025-09-10	3.090	3.300	3.040	3.240	3.240	161,614,774
2025-09-09	2.850	3.100	2.810	3.100	3.100	149,438,734
2025-09-08	2.730	2.830	2.730	2.820	2.820	51,527,261
2025-09-05	2.690	2.720	2.620	2.720	2.720	31,409,301
2025-09-04	2.660	2.730	2.630	2.680	2.680	27,479,201
2025-09-03	2.710	2.740	2.670	2.670	2.670	27,116,200
2025-09-02	2.730	2.740	2.680	2.710	2.710	27,731,861
2025-09-01	2.720	2.740	2.680	2.730	2.730	28,231,225
2025-08-29	2.750	2.760	2.710	2.720	2.720	27,383,078
2025-08-28	2.740	2.810	2.690	2.750	2.750	36,646,540
2025-08-27	2.840	2.860	2.750	2.750	2.750	38,422,302
2025-08-26	2.840	2.850	2.780	2.830	2.830	40,096,690
2025-08-25	2.870	2.880	2.780	2.840	2.840	47,860,990
2025-08-22	2.880	2.900	2.840	2.880	2.880	22,946,483
2025-08-21	2.950	2.950	2.870	2.890	2.890	30,741,110
2025-08-20	2.920	2.950	2.880	2.940	2.940	24,528,480
2025-08-19	2.920	2.940	2.870	2.930	2.930	26,800,041
2025-08-18	2.960	2.970	2.880	2.910	2.910	40,118,001
2025-08-15	2.950	2.990	2.920	2.950	2.950	26,640,960
2025-08-14	3.040	3.050	2.950	2.960	2.960	29,477,252
2025-08-13	3.090	3.100	3.020	3.040	3.040	35,797,010
2025-08-12	3.090	3.130	3.030	3.100	3.100	34,950,832
2025-08-11	3.010	3.120	2.960	3.090	3.090	50,397,557
2025-08-08	3.040	3.060	2.980	3.000	3.000	27,661,642
2025-08-07	2.930	3.060	2.910	3.040	3.040	61,538,334
2025-08-06	3.030	3.050	2.920	2.930	2.930	44,953,000
2025-08-05	3.020	3.120	3.000	3.040	3.040	43,798,450
2025-08-04	3.000	3.040	2.950	2.990	2.990	46,323,680
2025-08-01	2.810	3.080	2.800	3.000	3.000	94,867,436
2025-07-31	2.750	3.000	2.730	2.830	2.830	74,370,502
2025-07-30	2.760	2.770	2.730	2.750	2.750	16,859,800
2025-07-29	2.750	2.800	2.740	2.770	2.770	23,211,767
2025-07-28	2.820	2.830	2.750	2.760	2.760	23,438,800

← NewerPage 5 of 21 · 1,219 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.