Henan Zhongfu Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.430	5.680	5.410	5.670	5.670	66,116,912
2026-10-22	5.640	5.700	5.510	5.540	5.540	64,059,817
2026-10-21	5.680	5.760	5.630	5.640	5.640	89,338,361
2026-10-20	5.640	5.660	5.500	5.530	5.530	71,314,748
2026-10-19	5.580	5.730	5.580	5.670	5.670	46,106,568
2026-10-16	5.620	5.700	5.560	5.610	5.610	53,722,216
2026-10-15	5.820	5.830	5.530	5.560	5.560	109,766,401
2026-10-14	5.920	6.030	5.900	5.930	5.930	43,173,032
2026-10-13	5.900	5.990	5.860	5.950	5.950	43,954,200
2026-10-12	6.100	6.140	5.890	5.920	5.920	67,072,818
2026-10-09	5.950	6.100	5.930	6.080	6.080	58,584,713
2026-10-08	5.920	6.060	5.920	5.990	5.990	58,655,455
2026-09-30	5.930	5.970	5.880	5.950	5.950	38,598,905
2026-09-29	5.740	5.970	5.730	5.970	5.970	55,537,824
2026-09-28	5.800	5.840	5.700	5.740	5.740	44,151,009
2026-09-24	5.950	5.960	5.830	5.840	5.840	48,073,265
2026-09-23	6.040	6.060	5.960	5.960	5.960	46,962,100
2026-09-22	6.030	6.090	6.010	6.040	6.040	46,758,773
2026-09-21	6.090	6.120	6.010	6.040	6.040	59,311,083
2026-09-18	6.070	6.190	6.050	6.100	6.100	77,536,751
2026-09-17	6.000	6.100	5.960	5.980	5.980	57,638,642
2026-09-16	6.060	6.110	5.960	6.100	6.100	57,538,981
2026-09-15	6.080	6.090	5.970	6.060	6.060	51,896,021
2026-09-14	6.080	6.130	6.050	6.080	6.080	55,368,864
2026-09-11	6.250	6.260	6.070	6.160	6.160	132,614,451
2026-09-10	6.630	6.630	6.390	6.420	6.420	80,630,641
2026-09-09	6.400	6.650	6.370	6.620	6.620	139,081,629
2026-09-08	6.280	6.430	6.260	6.380	6.380	100,572,330
2026-09-07	6.330	6.340	6.200	6.240	6.240	88,186,743
2026-09-04	6.500	6.530	6.320	6.360	6.360	88,345,738
2026-09-03	6.350	6.600	6.350	6.480	6.480	143,725,827
2026-09-02	6.350	6.370	6.150	6.260	6.260	82,165,600
2026-09-01	6.290	6.500	6.280	6.400	6.400	131,564,241
2026-08-31	6.260	6.270	6.130	6.240	6.240	68,362,810
2026-08-28	6.280	6.380	6.200	6.340	6.340	94,588,700
2026-08-27	6.210	6.270	6.180	6.240	6.240	67,787,483
2026-08-26	6.160	6.370	6.160	6.240	6.240	103,187,809
2026-08-25	6.140	6.180	6.080	6.150	6.150	56,049,430
2026-08-24	6.190	6.230	6.080	6.190	6.190	62,218,331
2026-08-21	6.030	6.210	5.940	6.190	6.190	88,230,417
2026-08-20	6.140	6.210	5.960	5.980	5.980	86,529,978
2026-08-19	6.150	6.180	6.060	6.070	6.070	73,811,398
2026-08-18	6.300	6.360	6.190	6.250	6.250	72,397,081
2026-08-17	6.240	6.370	6.170	6.360	6.360	117,606,970
2026-08-14	6.190	6.230	6.120	6.180	6.180	77,826,759
2026-08-13	6.630	6.660	6.240	6.270	6.270	224,875,229
2026-08-12	6.670	6.940	6.670	6.720	6.720	191,529,952
2026-08-11	6.800	7.140	6.580	6.600	6.600	226,873,517
2026-08-10	6.740	6.880	6.650	6.770	6.770	140,536,926
2026-08-07	6.530	6.740	6.500	6.630	6.630	124,552,003
2026-08-06	6.690	6.730	6.450	6.550	6.550	143,621,319
2026-08-05	6.550	6.700	6.400	6.670	6.670	166,285,516
2026-08-04	6.660	6.790	6.580	6.730	6.730	85,003,082
2026-08-03	6.660	6.750	6.530	6.630	6.630	98,613,240
2026-07-31	6.520	6.830	6.500	6.750	6.750	91,109,491
2026-07-30	6.600	6.880	6.580	6.630	6.630	108,401,698
2026-07-29	6.270	6.620	6.270	6.520	6.520	129,861,070
2026-07-28	6.180	6.270	6.120	6.240	6.240	76,035,638
2026-07-27	6.250	6.320	6.170	6.270	6.270	90,731,794
2026-07-24	6.500	6.520	6.210	6.260	6.260	117,428,226

Page 1 of 1 · 60 trading days

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.