Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 2.860 | 2.860 | 2.760 | 2.800 | 2.800 | 35,438,500 |
| 2025-07-24 | 2.730 | 2.850 | 2.720 | 2.840 | 2.840 | 44,462,063 |
| 2025-07-23 | 2.700 | 2.790 | 2.680 | 2.740 | 2.740 | 41,949,450 |
| 2025-07-22 | 2.740 | 2.750 | 2.660 | 2.690 | 2.690 | 33,583,671 |
| 2025-07-21 | 2.680 | 2.740 | 2.670 | 2.730 | 2.730 | 23,338,760 |
| 2025-07-18 | 2.730 | 2.740 | 2.680 | 2.690 | 2.690 | 20,928,000 |
| 2025-07-17 | 2.720 | 2.750 | 2.700 | 2.730 | 2.730 | 23,381,276 |
| 2025-07-16 | 2.720 | 2.740 | 2.660 | 2.710 | 2.710 | 28,440,100 |
| 2025-07-15 | 2.790 | 2.790 | 2.710 | 2.720 | 2.720 | 34,733,440 |
| 2025-07-14 | 2.820 | 2.900 | 2.790 | 2.800 | 2.800 | 43,577,293 |
| 2025-07-11 | 2.810 | 2.840 | 2.730 | 2.820 | 2.820 | 34,842,256 |
| 2025-07-10 | 2.800 | 2.860 | 2.790 | 2.810 | 2.810 | 24,374,990 |
| 2025-07-09 | 2.810 | 2.830 | 2.770 | 2.800 | 2.800 | 23,505,748 |
| 2025-07-08 | 2.800 | 2.830 | 2.780 | 2.810 | 2.810 | 18,149,030 |
| 2025-07-07 | 2.800 | 2.820 | 2.770 | 2.800 | 2.800 | 13,148,600 |
| 2025-07-04 | 2.830 | 2.840 | 2.740 | 2.780 | 2.780 | 32,127,161 |
| 2025-07-03 | 2.840 | 2.870 | 2.810 | 2.830 | 2.830 | 15,770,900 |
| 2025-07-02 | 2.890 | 2.900 | 2.790 | 2.830 | 2.830 | 31,838,900 |
| 2025-07-01 | 2.990 | 3.010 | 2.880 | 2.900 | 2.900 | 31,473,700 |
| 2025-06-30 | 2.800 | 3.130 | 2.780 | 2.960 | 2.960 | 72,930,528 |
| 2025-06-27 | 2.980 | 3.000 | 2.890 | 2.900 | 2.900 | 21,945,900 |
| 2025-06-26 | 2.990 | 3.030 | 2.970 | 2.980 | 2.980 | 12,875,477 |
| 2025-06-25 | 3.020 | 3.030 | 2.960 | 3.000 | 3.000 | 16,713,000 |
| 2025-06-24 | 2.830 | 3.070 | 2.820 | 3.010 | 3.010 | 33,118,620 |
| 2025-06-23 | 2.770 | 2.840 | 2.750 | 2.820 | 2.820 | 13,906,240 |
| 2025-06-20 | 2.870 | 2.880 | 2.770 | 2.790 | 2.790 | 21,496,505 |
| 2025-06-19 | 3.010 | 3.010 | 2.830 | 2.860 | 2.860 | 25,499,204 |
| 2025-06-18 | 2.940 | 3.020 | 2.930 | 2.990 | 2.990 | 14,630,974 |
| 2025-06-17 | 2.990 | 3.010 | 2.920 | 2.960 | 2.960 | 14,922,800 |
| 2025-06-16 | 3.040 | 3.040 | 2.880 | 2.940 | 2.940 | 26,619,596 |
| 2025-06-13 | 3.120 | 3.130 | 3.000 | 3.020 | 3.020 | 17,766,300 |
| 2025-06-12 | 3.090 | 3.120 | 3.030 | 3.100 | 3.100 | 19,139,408 |
| 2025-06-11 | 3.110 | 3.130 | 3.070 | 3.090 | 3.090 | 10,246,000 |
| 2025-06-10 | 3.200 | 3.210 | 3.050 | 3.100 | 3.100 | 28,446,600 |
| 2025-06-09 | 3.170 | 3.250 | 3.150 | 3.220 | 3.220 | 15,612,641 |
| 2025-06-06 | 3.150 | 3.190 | 3.130 | 3.180 | 3.180 | 12,150,641 |
| 2025-06-05 | 3.220 | 3.230 | 3.140 | 3.160 | 3.160 | 19,062,880 |
| 2025-06-04 | 3.160 | 3.280 | 3.130 | 3.220 | 3.220 | 19,765,231 |
| 2025-06-03 | 3.220 | 3.230 | 3.140 | 3.150 | 3.150 | 20,554,860 |
| 2025-05-30 | 3.230 | 3.290 | 3.200 | 3.230 | 3.230 | 19,801,294 |
| 2025-05-29 | 3.260 | 3.290 | 3.230 | 3.240 | 3.240 | 23,966,350 |
| 2025-05-28 | 3.350 | 3.400 | 3.260 | 3.280 | 3.280 | 24,399,970 |
| 2025-05-27 | 3.270 | 3.360 | 3.250 | 3.350 | 3.350 | 26,985,911 |
| 2025-05-26 | 3.250 | 3.310 | 3.220 | 3.280 | 3.280 | 26,079,105 |
| 2025-05-23 | 3.220 | 3.390 | 3.190 | 3.220 | 3.220 | 36,664,861 |
| 2025-05-22 | 3.220 | 3.310 | 3.160 | 3.220 | 3.220 | 24,928,150 |
| 2025-05-21 | 3.260 | 3.260 | 3.190 | 3.210 | 3.210 | 16,268,011 |
| 2025-05-20 | 3.300 | 3.330 | 3.240 | 3.250 | 3.250 | 17,546,170 |
| 2025-05-19 | 3.250 | 3.330 | 3.210 | 3.290 | 3.290 | 22,613,140 |
| 2025-05-16 | 3.210 | 3.290 | 3.130 | 3.220 | 3.220 | 25,949,900 |
| 2025-05-15 | 3.260 | 3.300 | 3.160 | 3.170 | 3.170 | 27,261,415 |
| 2025-05-14 | 3.290 | 3.300 | 3.240 | 3.280 | 3.280 | 13,718,860 |
| 2025-05-13 | 3.320 | 3.350 | 3.240 | 3.290 | 3.290 | 16,884,840 |
| 2025-05-12 | 3.370 | 3.400 | 3.270 | 3.280 | 3.280 | 29,167,080 |
| 2025-05-09 | 3.450 | 3.450 | 3.310 | 3.340 | 3.340 | 26,893,206 |
| 2025-05-08 | 3.370 | 3.500 | 3.320 | 3.460 | 3.460 | 33,977,842 |
| 2025-05-07 | 3.450 | 3.490 | 3.350 | 3.350 | 3.350 | 26,144,991 |
| 2025-05-06 | 3.290 | 3.460 | 3.290 | 3.420 | 3.420 | 33,853,994 |
| 2025-04-30 | 3.300 | 3.390 | 3.270 | 3.270 | 3.270 | 23,370,090 |
| 2025-04-29 | 3.260 | 3.380 | 3.240 | 3.340 | 3.340 | 21,000,572 |
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.