Zhuhai Zhongfu Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.800 | 2.860 | 2.740 | 2.830 | 2.830 | 50,240,900 |
| 2024-10-29 | 3.000 | 3.050 | 2.800 | 2.830 | 2.830 | 71,591,960 |
| 2024-10-28 | 2.940 | 3.060 | 2.840 | 3.000 | 3.000 | 118,400,057 |
| 2024-10-25 | 2.530 | 2.810 | 2.530 | 2.810 | 2.810 | 68,139,211 |
| 2024-10-24 | 2.430 | 2.570 | 2.420 | 2.550 | 2.550 | 58,813,049 |
| 2024-10-23 | 2.500 | 2.570 | 2.420 | 2.430 | 2.430 | 48,135,919 |
| 2024-10-22 | 2.410 | 2.590 | 2.410 | 2.490 | 2.490 | 66,122,015 |
| 2024-10-21 | 2.450 | 2.470 | 2.380 | 2.400 | 2.400 | 37,728,650 |
| 2024-10-18 | 2.450 | 2.470 | 2.400 | 2.430 | 2.430 | 43,385,317 |
| 2024-10-17 | 2.550 | 2.580 | 2.430 | 2.450 | 2.450 | 45,640,237 |
| 2024-10-16 | 2.600 | 2.610 | 2.500 | 2.530 | 2.530 | 34,253,020 |
| 2024-10-15 | 2.590 | 2.700 | 2.550 | 2.620 | 2.620 | 41,915,103 |
| 2024-10-14 | 2.680 | 2.730 | 2.500 | 2.600 | 2.600 | 57,536,250 |
| 2024-10-11 | 2.940 | 2.970 | 2.650 | 2.680 | 2.680 | 53,372,510 |
| 2024-10-10 | 2.880 | 3.150 | 2.840 | 2.930 | 2.930 | 87,123,705 |
| 2024-10-09 | 3.060 | 3.100 | 2.810 | 2.920 | 2.920 | 82,635,361 |
| 2024-10-08 | 3.590 | 3.590 | 2.930 | 3.120 | 3.120 | 127,168,876 |
| 2024-09-30 | 3.100 | 3.270 | 3.070 | 3.260 | 3.260 | 76,065,363 |
| 2024-09-27 | 2.800 | 2.990 | 2.790 | 2.970 | 2.970 | 50,358,965 |
| 2024-09-26 | 2.520 | 2.770 | 2.500 | 2.750 | 2.750 | 51,881,212 |
| 2024-09-25 | 2.430 | 2.560 | 2.380 | 2.540 | 2.540 | 36,822,429 |
| 2024-09-24 | 2.410 | 2.450 | 2.370 | 2.390 | 2.390 | 26,863,866 |
| 2024-09-23 | 2.310 | 2.410 | 2.260 | 2.400 | 2.400 | 35,890,492 |
| 2024-09-20 | 2.220 | 2.320 | 2.180 | 2.300 | 2.300 | 23,689,233 |
| 2024-09-19 | 2.120 | 2.250 | 2.120 | 2.220 | 2.220 | 24,405,023 |
| 2024-09-18 | 2.210 | 2.280 | 2.090 | 2.090 | 2.090 | 23,152,484 |
| 2024-09-13 | 2.190 | 2.250 | 2.160 | 2.220 | 2.220 | 18,871,020 |
| 2024-09-12 | 2.210 | 2.270 | 2.170 | 2.200 | 2.200 | 17,483,609 |
| 2024-09-11 | 2.150 | 2.230 | 2.090 | 2.190 | 2.190 | 29,946,349 |
| 2024-09-10 | 2.020 | 2.180 | 2.020 | 2.130 | 2.130 | 34,444,900 |
| 2024-09-09 | 2.000 | 2.040 | 1.970 | 2.030 | 2.030 | 9,139,003 |
| 2024-09-06 | 2.040 | 2.090 | 2.000 | 2.010 | 2.010 | 15,073,000 |
| 2024-09-05 | 2.060 | 2.070 | 2.010 | 2.030 | 2.030 | 9,607,024 |
| 2024-09-04 | 2.090 | 2.090 | 2.040 | 2.050 | 2.050 | 17,664,563 |
| 2024-09-03 | 1.950 | 2.100 | 1.940 | 2.080 | 2.080 | 23,670,034 |
| 2024-09-02 | 1.920 | 1.970 | 1.900 | 1.960 | 1.960 | 17,231,682 |
| 2024-08-30 | 1.910 | 1.940 | 1.870 | 1.920 | 1.920 | 15,098,040 |
| 2024-08-29 | 1.930 | 1.940 | 1.870 | 1.890 | 1.890 | 16,970,900 |
| 2024-08-28 | 1.900 | 1.980 | 1.880 | 1.940 | 1.940 | 20,891,455 |
| 2024-08-27 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 6,511,193 |
| 2024-08-26 | 1.850 | 1.920 | 1.840 | 1.910 | 1.910 | 14,850,611 |
| 2024-08-23 | 1.870 | 1.910 | 1.820 | 1.850 | 1.850 | 15,749,590 |
| 2024-08-22 | 1.860 | 1.910 | 1.860 | 1.880 | 1.880 | 10,007,127 |
| 2024-08-21 | 1.910 | 1.910 | 1.860 | 1.860 | 1.860 | 5,037,900 |
| 2024-08-20 | 1.870 | 1.900 | 1.860 | 1.900 | 1.900 | 7,575,800 |
| 2024-08-19 | 1.900 | 1.930 | 1.880 | 1.890 | 1.890 | 8,999,860 |
| 2024-08-16 | 1.890 | 1.930 | 1.860 | 1.900 | 1.900 | 13,551,350 |
| 2024-08-15 | 1.800 | 1.900 | 1.800 | 1.890 | 1.890 | 18,254,987 |
| 2024-08-14 | 1.750 | 1.830 | 1.730 | 1.820 | 1.820 | 16,656,650 |
| 2024-08-13 | 1.730 | 1.760 | 1.690 | 1.760 | 1.760 | 16,415,772 |
| 2024-08-12 | 1.820 | 1.840 | 1.710 | 1.730 | 1.730 | 27,746,368 |
| 2024-08-09 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 9,273,013 |
| 2024-08-08 | 1.880 | 1.890 | 1.850 | 1.870 | 1.870 | 5,285,300 |
| 2024-08-07 | 1.910 | 1.910 | 1.860 | 1.880 | 1.880 | 7,340,660 |
| 2024-08-06 | 1.840 | 1.890 | 1.840 | 1.880 | 1.880 | 9,758,110 |
| 2024-08-05 | 1.890 | 1.930 | 1.830 | 1.850 | 1.850 | 17,626,833 |
| 2024-08-02 | 1.880 | 1.950 | 1.870 | 1.890 | 1.890 | 10,763,900 |
| 2024-08-01 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 10,697,402 |
| 2024-07-31 | 1.850 | 1.930 | 1.840 | 1.910 | 1.910 | 20,046,533 |
| 2024-07-30 | 1.920 | 1.960 | 1.850 | 1.860 | 1.860 | 33,481,840 |
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.