Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.350 | 2.370 | 2.320 | 2.340 | 2.340 | 26,970,684 |
| 2024-07-26 | 2.290 | 2.380 | 2.290 | 2.340 | 2.340 | 41,831,621 |
| 2024-07-25 | 2.310 | 2.330 | 2.260 | 2.290 | 2.290 | 49,778,604 |
| 2024-07-24 | 2.380 | 2.400 | 2.330 | 2.340 | 2.340 | 44,886,555 |
| 2024-07-23 | 2.500 | 2.520 | 2.390 | 2.390 | 2.390 | 59,658,450 |
| 2024-07-22 | 2.530 | 2.550 | 2.480 | 2.500 | 2.500 | 38,723,863 |
| 2024-07-19 | 2.620 | 2.620 | 2.520 | 2.530 | 2.530 | 56,338,067 |
| 2024-07-18 | 2.660 | 2.660 | 2.570 | 2.640 | 2.640 | 43,171,276 |
| 2024-07-17 | 2.760 | 2.790 | 2.630 | 2.630 | 2.630 | 53,794,500 |
| 2024-07-16 | 2.830 | 2.870 | 2.760 | 2.780 | 2.780 | 54,944,047 |
| 2024-07-15 | 2.860 | 2.910 | 2.820 | 2.870 | 2.870 | 39,080,678 |
| 2024-07-12 | 2.860 | 2.920 | 2.810 | 2.890 | 2.890 | 65,797,324 |
| 2024-07-11 | 2.820 | 2.880 | 2.710 | 2.860 | 2.860 | 78,502,480 |
| 2024-07-10 | 2.760 | 2.910 | 2.690 | 2.770 | 2.770 | 135,908,606 |
| 2024-07-09 | 2.680 | 2.680 | 2.620 | 2.680 | 2.680 | 59,313,053 |
| 2024-07-08 | 2.520 | 2.540 | 2.430 | 2.440 | 2.440 | 29,492,913 |
| 2024-07-05 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 0 |
| 2024-07-04 | 2.560 | 2.580 | 2.470 | 2.490 | 2.490 | 37,479,144 |
| 2024-07-03 | 2.500 | 2.560 | 2.500 | 2.530 | 2.530 | 40,861,400 |
| 2024-07-02 | 2.480 | 2.520 | 2.460 | 2.490 | 2.490 | 36,771,056 |
| 2024-07-01 | 2.500 | 2.540 | 2.470 | 2.480 | 2.480 | 50,995,802 |
| 2024-06-28 | 2.470 | 2.530 | 2.450 | 2.490 | 2.490 | 37,520,078 |
| 2024-06-27 | 2.540 | 2.540 | 2.450 | 2.460 | 2.460 | 46,366,168 |
| 2024-06-26 | 2.550 | 2.590 | 2.490 | 2.550 | 2.550 | 61,408,768 |
| 2024-06-25 | 2.600 | 2.610 | 2.520 | 2.550 | 2.550 | 49,039,595 |
| 2024-06-24 | 2.710 | 2.710 | 2.580 | 2.590 | 2.590 | 49,359,253 |
| 2024-06-21 | 2.710 | 2.760 | 2.710 | 2.720 | 2.720 | 18,742,340 |
| 2024-06-20 | 2.790 | 2.830 | 2.730 | 2.730 | 2.730 | 26,526,375 |
| 2024-06-19 | 2.860 | 2.870 | 2.800 | 2.800 | 2.800 | 23,132,610 |
| 2024-06-18 | 2.780 | 2.890 | 2.770 | 2.840 | 2.840 | 29,252,500 |
| 2024-06-17 | 2.770 | 2.800 | 2.760 | 2.780 | 2.780 | 24,430,075 |
| 2024-06-14 | 2.780 | 2.810 | 2.760 | 2.800 | 2.800 | 22,641,202 |
| 2024-06-13 | 2.820 | 2.820 | 2.760 | 2.780 | 2.780 | 24,199,825 |
| 2024-06-12 | 2.790 | 2.840 | 2.770 | 2.820 | 2.820 | 18,867,585 |
| 2024-06-11 | 2.800 | 2.820 | 2.780 | 2.800 | 2.800 | 25,001,655 |
| 2024-06-07 | 2.850 | 2.880 | 2.800 | 2.840 | 2.840 | 22,715,808 |
| 2024-06-06 | 2.870 | 2.890 | 2.800 | 2.830 | 2.830 | 29,354,254 |
| 2024-06-05 | 2.910 | 2.920 | 2.850 | 2.850 | 2.850 | 28,698,020 |
| 2024-06-04 | 2.880 | 2.920 | 2.830 | 2.920 | 2.920 | 32,792,227 |
| 2024-06-03 | 2.950 | 2.950 | 2.870 | 2.900 | 2.900 | 41,047,040 |
| 2024-05-31 | 3.020 | 3.050 | 2.930 | 2.940 | 2.940 | 52,389,752 |
| 2024-05-30 | 3.190 | 3.230 | 3.030 | 3.040 | 3.040 | 67,535,989 |
| 2024-05-29 | 3.080 | 3.140 | 3.060 | 3.140 | 3.140 | 45,559,623 |
| 2024-05-28 | 3.100 | 3.150 | 3.070 | 3.080 | 3.080 | 31,435,740 |
| 2024-05-27 | 3.090 | 3.110 | 3.030 | 3.090 | 3.090 | 33,558,920 |
| 2024-05-24 | 3.090 | 3.130 | 3.080 | 3.080 | 3.080 | 29,868,055 |
| 2024-05-23 | 3.180 | 3.180 | 3.090 | 3.090 | 3.090 | 45,843,772 |
| 2024-05-22 | 3.230 | 3.260 | 3.200 | 3.220 | 3.220 | 33,337,843 |
| 2024-05-21 | 3.350 | 3.400 | 3.220 | 3.230 | 3.230 | 70,545,405 |
| 2024-05-20 | 3.190 | 3.350 | 3.170 | 3.300 | 3.300 | 96,045,486 |
| 2024-05-17 | 3.120 | 3.170 | 3.090 | 3.160 | 3.160 | 49,816,550 |
| 2024-05-16 | 3.130 | 3.180 | 3.110 | 3.120 | 3.120 | 54,210,074 |
| 2024-05-15 | 3.180 | 3.180 | 3.090 | 3.100 | 3.100 | 65,004,054 |
| 2024-05-14 | 3.200 | 3.250 | 3.180 | 3.200 | 3.200 | 52,606,380 |
| 2024-05-13 | 3.240 | 3.250 | 3.160 | 3.200 | 3.200 | 55,837,006 |
| 2024-05-10 | 3.330 | 3.390 | 3.220 | 3.270 | 3.270 | 73,906,609 |
| 2024-05-09 | 3.220 | 3.340 | 3.200 | 3.320 | 3.320 | 92,981,890 |
| 2024-05-08 | 3.220 | 3.260 | 3.170 | 3.200 | 3.200 | 52,414,110 |
| 2024-05-07 | 3.240 | 3.290 | 3.210 | 3.240 | 3.240 | 65,284,918 |
| 2024-05-06 | 3.200 | 3.240 | 3.160 | 3.240 | 3.240 | 76,007,171 |
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.