Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.420 | 3.450 | 3.210 | 3.280 | 3.280 | 38,131,939 |
| 2025-04-25 | 3.460 | 3.600 | 3.410 | 3.420 | 3.420 | 50,882,894 |
| 2025-04-24 | 3.400 | 3.500 | 3.320 | 3.450 | 3.450 | 51,285,770 |
| 2025-04-23 | 3.280 | 3.470 | 3.260 | 3.350 | 3.350 | 46,763,648 |
| 2025-04-22 | 3.300 | 3.380 | 3.260 | 3.270 | 3.270 | 27,957,930 |
| 2025-04-21 | 3.380 | 3.420 | 3.250 | 3.320 | 3.320 | 32,129,807 |
| 2025-04-18 | 3.330 | 3.440 | 3.320 | 3.380 | 3.380 | 29,792,601 |
| 2025-04-17 | 3.270 | 3.410 | 3.250 | 3.330 | 3.330 | 26,195,725 |
| 2025-04-16 | 3.330 | 3.420 | 3.270 | 3.290 | 3.290 | 48,150,954 |
| 2025-04-15 | 3.280 | 3.380 | 3.250 | 3.340 | 3.340 | 49,006,375 |
| 2025-04-14 | 3.160 | 3.340 | 3.160 | 3.260 | 3.260 | 47,428,281 |
| 2025-04-11 | 2.900 | 3.200 | 2.880 | 3.140 | 3.140 | 66,733,652 |
| 2025-04-10 | 2.880 | 3.030 | 2.850 | 2.920 | 2.920 | 29,172,233 |
| 2025-04-09 | 2.700 | 2.870 | 2.540 | 2.850 | 2.850 | 28,745,082 |
| 2025-04-08 | 2.800 | 2.910 | 2.670 | 2.760 | 2.760 | 32,640,400 |
| 2025-04-07 | 3.010 | 3.060 | 2.820 | 2.820 | 2.820 | 40,891,948 |
| 2025-04-03 | 3.000 | 3.170 | 3.000 | 3.130 | 3.130 | 32,494,771 |
| 2025-04-02 | 3.090 | 3.110 | 3.030 | 3.030 | 3.030 | 14,464,972 |
| 2025-04-01 | 3.020 | 3.120 | 3.020 | 3.080 | 3.080 | 17,524,980 |
| 2025-03-31 | 3.120 | 3.170 | 3.000 | 3.010 | 3.010 | 29,236,073 |
| 2025-03-28 | 3.020 | 3.150 | 2.980 | 3.120 | 3.120 | 38,850,360 |
| 2025-03-27 | 2.910 | 3.070 | 2.870 | 3.010 | 3.010 | 32,751,430 |
| 2025-03-26 | 2.920 | 2.940 | 2.850 | 2.930 | 2.930 | 17,264,000 |
| 2025-03-25 | 2.950 | 2.980 | 2.860 | 2.900 | 2.900 | 22,539,231 |
| 2025-03-24 | 3.030 | 3.040 | 2.880 | 2.930 | 2.930 | 34,138,506 |
| 2025-03-21 | 3.050 | 3.120 | 3.020 | 3.040 | 3.040 | 26,264,648 |
| 2025-03-20 | 3.080 | 3.130 | 3.010 | 3.040 | 3.040 | 45,153,088 |
| 2025-03-19 | 2.970 | 3.270 | 2.950 | 3.070 | 3.070 | 97,778,686 |
| 2025-03-18 | 2.940 | 3.020 | 2.880 | 2.970 | 2.970 | 31,437,640 |
| 2025-03-17 | 2.960 | 3.010 | 2.900 | 2.930 | 2.930 | 24,939,800 |
| 2025-03-14 | 2.970 | 3.000 | 2.920 | 2.970 | 2.970 | 29,568,940 |
| 2025-03-13 | 2.900 | 3.020 | 2.820 | 2.980 | 2.980 | 45,240,680 |
| 2025-03-12 | 2.930 | 2.950 | 2.870 | 2.870 | 2.870 | 22,256,970 |
| 2025-03-11 | 2.870 | 2.900 | 2.810 | 2.900 | 2.900 | 23,973,021 |
| 2025-03-10 | 2.930 | 2.940 | 2.860 | 2.870 | 2.870 | 32,769,506 |
| 2025-03-07 | 2.930 | 3.030 | 2.870 | 2.920 | 2.920 | 58,718,706 |
| 2025-03-06 | 2.940 | 3.110 | 2.910 | 2.930 | 2.930 | 82,699,869 |
| 2025-03-05 | 2.690 | 2.970 | 2.660 | 2.970 | 2.970 | 74,760,200 |
| 2025-03-04 | 2.620 | 2.740 | 2.610 | 2.700 | 2.700 | 18,247,500 |
| 2025-03-03 | 2.660 | 2.700 | 2.620 | 2.640 | 2.640 | 14,010,530 |
| 2025-02-28 | 2.740 | 2.760 | 2.640 | 2.640 | 2.640 | 23,002,465 |
| 2025-02-27 | 2.720 | 2.810 | 2.710 | 2.740 | 2.740 | 22,768,702 |
| 2025-02-26 | 2.730 | 2.780 | 2.700 | 2.730 | 2.730 | 20,057,290 |
| 2025-02-25 | 2.690 | 2.800 | 2.670 | 2.740 | 2.740 | 22,655,218 |
| 2025-02-24 | 2.670 | 2.860 | 2.650 | 2.740 | 2.740 | 37,852,071 |
| 2025-02-21 | 2.750 | 2.750 | 2.660 | 2.660 | 2.660 | 25,178,400 |
| 2025-02-20 | 2.750 | 2.790 | 2.690 | 2.740 | 2.740 | 23,075,700 |
| 2025-02-19 | 2.780 | 2.780 | 2.720 | 2.740 | 2.740 | 18,650,000 |
| 2025-02-18 | 2.850 | 2.900 | 2.750 | 2.750 | 2.750 | 20,628,500 |
| 2025-02-17 | 2.850 | 2.880 | 2.770 | 2.850 | 2.850 | 24,075,781 |
| 2025-02-14 | 2.860 | 2.950 | 2.830 | 2.850 | 2.850 | 17,281,580 |
| 2025-02-13 | 2.890 | 2.910 | 2.840 | 2.870 | 2.870 | 17,406,391 |
| 2025-02-12 | 2.880 | 2.910 | 2.830 | 2.900 | 2.900 | 27,787,600 |
| 2025-02-11 | 2.850 | 3.040 | 2.800 | 2.900 | 2.900 | 51,123,291 |
| 2025-02-10 | 2.670 | 2.870 | 2.640 | 2.820 | 2.820 | 40,555,058 |
| 2025-02-07 | 2.580 | 2.670 | 2.550 | 2.660 | 2.660 | 28,578,036 |
| 2025-02-06 | 2.560 | 2.610 | 2.490 | 2.580 | 2.580 | 23,246,922 |
| 2025-02-05 | 2.510 | 2.700 | 2.500 | 2.550 | 2.550 | 24,158,903 |
| 2025-01-27 | 2.500 | 2.550 | 2.470 | 2.500 | 2.500 | 19,439,700 |
| 2025-01-24 | 2.420 | 2.480 | 2.400 | 2.470 | 2.470 | 17,465,899 |
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.