Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.330 | 3.380 | 3.170 | 3.190 | 3.190 | 128,870,967 |
| 2024-04-29 | 3.400 | 3.460 | 3.310 | 3.320 | 3.320 | 169,242,494 |
| 2024-04-26 | 3.550 | 3.680 | 3.550 | 3.680 | 3.680 | 76,335,396 |
| 2024-04-25 | 3.570 | 3.660 | 3.520 | 3.590 | 3.590 | 71,561,450 |
| 2024-04-24 | 3.620 | 3.650 | 3.520 | 3.570 | 3.570 | 84,983,450 |
| 2024-04-23 | 3.890 | 3.910 | 3.590 | 3.660 | 3.660 | 130,053,684 |
| 2024-04-22 | 3.930 | 4.040 | 3.910 | 3.940 | 3.940 | 71,636,038 |
| 2024-04-19 | 3.910 | 4.060 | 3.870 | 3.930 | 3.930 | 65,652,564 |
| 2024-04-18 | 3.980 | 3.980 | 3.850 | 3.920 | 3.920 | 80,723,181 |
| 2024-04-17 | 3.770 | 4.000 | 3.760 | 4.000 | 4.000 | 94,045,911 |
| 2024-04-16 | 3.890 | 3.950 | 3.700 | 3.730 | 3.730 | 87,969,105 |
| 2024-04-15 | 4.010 | 4.010 | 3.780 | 3.960 | 3.960 | 92,557,238 |
| 2024-04-12 | 4.010 | 4.040 | 3.900 | 3.960 | 3.960 | 81,460,671 |
| 2024-04-11 | 3.780 | 4.120 | 3.680 | 3.970 | 3.970 | 128,857,429 |
| 2024-04-10 | 3.870 | 3.980 | 3.800 | 3.900 | 3.900 | 124,777,675 |
| 2024-04-09 | 3.860 | 3.970 | 3.750 | 3.920 | 3.920 | 158,312,559 |
| 2024-04-08 | 4.010 | 4.230 | 3.850 | 3.900 | 3.900 | 320,796,320 |
| 2024-04-03 | 3.670 | 3.940 | 3.560 | 3.940 | 3.940 | 152,496,729 |
| 2024-04-02 | 3.510 | 3.600 | 3.500 | 3.580 | 3.580 | 82,676,672 |
| 2024-04-01 | 3.480 | 3.590 | 3.450 | 3.510 | 3.510 | 59,443,047 |
| 2024-03-29 | 3.400 | 3.470 | 3.380 | 3.460 | 3.460 | 32,394,914 |
| 2024-03-28 | 3.250 | 3.400 | 3.220 | 3.360 | 3.360 | 51,026,128 |
| 2024-03-27 | 3.440 | 3.440 | 3.230 | 3.250 | 3.250 | 49,204,233 |
| 2024-03-26 | 3.480 | 3.490 | 3.370 | 3.430 | 3.430 | 48,650,697 |
| 2024-03-25 | 3.310 | 3.530 | 3.300 | 3.450 | 3.450 | 70,244,529 |
| 2024-03-22 | 3.390 | 3.470 | 3.300 | 3.320 | 3.320 | 42,706,380 |
| 2024-03-21 | 3.370 | 3.430 | 3.330 | 3.400 | 3.400 | 33,097,364 |
| 2024-03-20 | 3.380 | 3.410 | 3.320 | 3.370 | 3.370 | 30,021,607 |
| 2024-03-19 | 3.430 | 3.480 | 3.360 | 3.390 | 3.390 | 36,041,293 |
| 2024-03-18 | 3.470 | 3.500 | 3.370 | 3.440 | 3.440 | 42,225,169 |
| 2024-03-15 | 3.270 | 3.460 | 3.250 | 3.440 | 3.440 | 53,719,353 |
| 2024-03-14 | 3.250 | 3.400 | 3.250 | 3.320 | 3.320 | 45,509,740 |
| 2024-03-13 | 3.260 | 3.270 | 3.200 | 3.250 | 3.250 | 23,990,148 |
| 2024-03-12 | 3.330 | 3.350 | 3.240 | 3.260 | 3.260 | 28,591,880 |
| 2024-03-11 | 3.350 | 3.370 | 3.290 | 3.340 | 3.340 | 20,582,982 |
| 2024-03-08 | 3.340 | 3.390 | 3.310 | 3.360 | 3.360 | 23,140,417 |
| 2024-03-07 | 3.280 | 3.420 | 3.280 | 3.330 | 3.330 | 37,329,352 |
| 2024-03-06 | 3.250 | 3.340 | 3.230 | 3.300 | 3.300 | 21,139,120 |
| 2024-03-05 | 3.270 | 3.300 | 3.230 | 3.230 | 3.230 | 19,776,063 |
| 2024-03-04 | 3.320 | 3.340 | 3.260 | 3.300 | 3.300 | 21,985,097 |
| 2024-03-01 | 3.280 | 3.350 | 3.250 | 3.320 | 3.320 | 27,693,625 |
| 2024-02-29 | 3.230 | 3.300 | 3.190 | 3.290 | 3.290 | 25,553,734 |
| 2024-02-28 | 3.300 | 3.330 | 3.180 | 3.190 | 3.190 | 41,194,950 |
| 2024-02-27 | 3.260 | 3.320 | 3.230 | 3.320 | 3.320 | 22,162,009 |
| 2024-02-26 | 3.330 | 3.360 | 3.250 | 3.270 | 3.270 | 26,219,198 |
| 2024-02-23 | 3.340 | 3.370 | 3.250 | 3.320 | 3.320 | 24,215,589 |
| 2024-02-22 | 3.310 | 3.350 | 3.260 | 3.340 | 3.340 | 23,430,945 |
| 2024-02-21 | 3.320 | 3.410 | 3.280 | 3.340 | 3.340 | 38,251,100 |
| 2024-02-20 | 3.170 | 3.350 | 3.170 | 3.340 | 3.340 | 37,061,578 |
| 2024-02-19 | 3.240 | 3.320 | 3.120 | 3.250 | 3.250 | 59,989,258 |
| 2024-02-08 | 3.130 | 3.370 | 3.090 | 3.260 | 3.260 | 60,943,249 |
| 2024-02-07 | 2.820 | 3.100 | 2.780 | 3.090 | 3.090 | 60,904,768 |
| 2024-02-06 | 2.580 | 2.860 | 2.540 | 2.820 | 2.820 | 49,317,554 |
| 2024-02-05 | 2.770 | 2.790 | 2.500 | 2.620 | 2.620 | 53,227,777 |
| 2024-02-02 | 2.920 | 2.940 | 2.690 | 2.760 | 2.760 | 37,666,195 |
| 2024-02-01 | 2.970 | 3.010 | 2.870 | 2.920 | 2.920 | 23,904,388 |
| 2024-01-31 | 2.990 | 3.050 | 2.920 | 2.950 | 2.950 | 23,353,400 |
| 2024-01-30 | 3.120 | 3.140 | 3.020 | 3.030 | 3.030 | 21,557,107 |
| 2024-01-29 | 3.190 | 3.220 | 3.060 | 3.100 | 3.100 | 21,504,821 |
| 2024-01-26 | 3.180 | 3.240 | 3.160 | 3.180 | 3.180 | 18,934,570 |
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.