Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.500 | 2.610 | 2.430 | 2.430 | 2.430 | 26,021,742 |
| 2025-01-22 | 2.550 | 2.550 | 2.450 | 2.450 | 2.450 | 28,232,565 |
| 2025-01-21 | 2.650 | 2.670 | 2.530 | 2.570 | 2.570 | 19,552,246 |
| 2025-01-20 | 2.600 | 2.650 | 2.530 | 2.620 | 2.620 | 16,100,649 |
| 2025-01-17 | 2.690 | 2.690 | 2.580 | 2.590 | 2.590 | 22,684,119 |
| 2025-01-16 | 2.730 | 2.730 | 2.640 | 2.680 | 2.680 | 17,575,780 |
| 2025-01-15 | 2.680 | 2.710 | 2.630 | 2.650 | 2.650 | 15,301,000 |
| 2025-01-14 | 2.580 | 2.700 | 2.540 | 2.680 | 2.680 | 24,404,174 |
| 2025-01-13 | 2.530 | 2.590 | 2.450 | 2.550 | 2.550 | 17,997,803 |
| 2025-01-10 | 2.680 | 2.690 | 2.560 | 2.560 | 2.560 | 21,266,840 |
| 2025-01-09 | 2.680 | 2.710 | 2.640 | 2.670 | 2.670 | 12,366,800 |
| 2025-01-08 | 2.720 | 2.750 | 2.600 | 2.680 | 2.680 | 15,927,300 |
| 2025-01-07 | 2.610 | 2.730 | 2.560 | 2.720 | 2.720 | 18,806,224 |
| 2025-01-06 | 2.610 | 2.680 | 2.500 | 2.610 | 2.610 | 20,434,901 |
| 2025-01-03 | 2.770 | 2.810 | 2.610 | 2.620 | 2.620 | 30,621,371 |
| 2025-01-02 | 2.820 | 2.880 | 2.760 | 2.760 | 2.760 | 22,017,640 |
| 2024-12-31 | 2.880 | 2.910 | 2.780 | 2.820 | 2.820 | 21,434,516 |
| 2024-12-30 | 3.000 | 3.000 | 2.860 | 2.890 | 2.890 | 27,783,700 |
| 2024-12-27 | 2.990 | 3.060 | 2.960 | 2.990 | 2.990 | 32,208,400 |
| 2024-12-26 | 2.790 | 3.030 | 2.790 | 2.980 | 2.980 | 46,365,700 |
| 2024-12-25 | 3.020 | 3.020 | 2.800 | 2.830 | 2.830 | 43,092,801 |
| 2024-12-24 | 3.040 | 3.050 | 2.920 | 3.020 | 3.020 | 39,856,992 |
| 2024-12-23 | 3.180 | 3.200 | 3.000 | 3.010 | 3.010 | 52,849,747 |
| 2024-12-20 | 3.180 | 3.280 | 3.140 | 3.150 | 3.150 | 55,511,774 |
| 2024-12-19 | 3.470 | 3.550 | 3.240 | 3.280 | 3.280 | 61,508,172 |
| 2024-12-18 | 3.380 | 3.440 | 3.230 | 3.380 | 3.380 | 71,195,170 |
| 2024-12-17 | 3.660 | 3.720 | 3.310 | 3.380 | 3.380 | 114,738,106 |
| 2024-12-16 | 4.050 | 4.050 | 3.600 | 3.680 | 3.680 | 183,529,967 |
| 2024-12-13 | 3.750 | 4.000 | 3.680 | 3.830 | 3.830 | 212,014,565 |
| 2024-12-12 | 3.350 | 3.670 | 3.350 | 3.670 | 3.670 | 50,532,824 |
| 2024-12-11 | 3.250 | 3.400 | 3.250 | 3.340 | 3.340 | 52,840,628 |
| 2024-12-10 | 3.410 | 3.410 | 3.250 | 3.270 | 3.270 | 52,331,592 |
| 2024-12-09 | 3.460 | 3.470 | 3.240 | 3.290 | 3.290 | 70,219,848 |
| 2024-12-06 | 3.380 | 3.510 | 3.320 | 3.440 | 3.440 | 93,262,598 |
| 2024-12-05 | 3.480 | 3.490 | 3.300 | 3.380 | 3.380 | 117,529,815 |
| 2024-12-04 | 3.320 | 3.670 | 3.250 | 3.530 | 3.530 | 184,853,884 |
| 2024-12-03 | 3.010 | 3.340 | 3.010 | 3.340 | 3.340 | 98,233,435 |
| 2024-12-02 | 2.930 | 3.120 | 2.900 | 3.040 | 3.040 | 57,266,543 |
| 2024-11-29 | 2.900 | 3.000 | 2.850 | 2.920 | 2.920 | 43,572,951 |
| 2024-11-28 | 2.770 | 2.940 | 2.750 | 2.900 | 2.900 | 42,219,283 |
| 2024-11-27 | 2.710 | 2.790 | 2.650 | 2.780 | 2.780 | 23,087,929 |
| 2024-11-26 | 2.800 | 2.830 | 2.710 | 2.710 | 2.710 | 18,932,690 |
| 2024-11-25 | 2.740 | 2.820 | 2.680 | 2.810 | 2.810 | 25,874,079 |
| 2024-11-22 | 2.860 | 2.950 | 2.750 | 2.770 | 2.770 | 40,956,658 |
| 2024-11-21 | 2.950 | 2.990 | 2.850 | 2.890 | 2.890 | 31,320,565 |
| 2024-11-20 | 2.900 | 3.050 | 2.890 | 2.980 | 2.980 | 50,703,711 |
| 2024-11-19 | 2.750 | 2.900 | 2.710 | 2.890 | 2.890 | 43,341,603 |
| 2024-11-18 | 2.880 | 2.950 | 2.710 | 2.720 | 2.720 | 43,951,760 |
| 2024-11-15 | 2.890 | 3.010 | 2.860 | 2.880 | 2.880 | 53,811,260 |
| 2024-11-14 | 3.090 | 3.120 | 2.900 | 2.920 | 2.920 | 64,785,883 |
| 2024-11-13 | 3.020 | 3.280 | 3.010 | 3.120 | 3.120 | 89,490,694 |
| 2024-11-12 | 2.950 | 3.250 | 2.890 | 3.080 | 3.080 | 118,882,397 |
| 2024-11-11 | 3.050 | 3.050 | 2.870 | 2.950 | 2.950 | 65,574,000 |
| 2024-11-08 | 2.910 | 3.160 | 2.840 | 3.080 | 3.080 | 119,024,718 |
| 2024-11-07 | 2.720 | 2.910 | 2.690 | 2.880 | 2.880 | 58,529,550 |
| 2024-11-06 | 2.690 | 2.720 | 2.620 | 2.720 | 2.720 | 43,628,057 |
| 2024-11-05 | 2.600 | 2.770 | 2.590 | 2.700 | 2.700 | 40,594,523 |
| 2024-11-04 | 2.640 | 2.650 | 2.530 | 2.600 | 2.600 | 37,662,830 |
| 2024-11-01 | 2.700 | 2.750 | 2.580 | 2.650 | 2.650 | 43,401,400 |
| 2024-10-31 | 2.780 | 2.880 | 2.740 | 2.750 | 2.750 | 48,530,664 |
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.