Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.070 | 3.220 | 3.040 | 3.210 | 3.210 | 30,587,626 |
| 2024-01-24 | 2.960 | 3.040 | 2.890 | 3.020 | 3.020 | 26,689,846 |
| 2024-01-23 | 2.970 | 2.990 | 2.880 | 2.950 | 2.950 | 31,214,521 |
| 2024-01-22 | 3.080 | 3.140 | 2.930 | 2.960 | 2.960 | 26,861,462 |
| 2024-01-19 | 3.180 | 3.190 | 3.080 | 3.080 | 3.080 | 23,425,548 |
| 2024-01-18 | 3.300 | 3.300 | 3.070 | 3.180 | 3.180 | 27,586,769 |
| 2024-01-17 | 3.370 | 3.370 | 3.260 | 3.260 | 3.260 | 15,434,486 |
| 2024-01-16 | 3.400 | 3.410 | 3.300 | 3.340 | 3.340 | 15,949,359 |
| 2024-01-15 | 3.390 | 3.420 | 3.370 | 3.400 | 3.400 | 15,044,447 |
| 2024-01-12 | 3.390 | 3.450 | 3.380 | 3.390 | 3.390 | 15,840,910 |
| 2024-01-11 | 3.380 | 3.420 | 3.340 | 3.400 | 3.400 | 17,697,710 |
| 2024-01-10 | 3.420 | 3.430 | 3.360 | 3.360 | 3.360 | 14,140,182 |
| 2024-01-09 | 3.420 | 3.450 | 3.360 | 3.420 | 3.420 | 22,870,773 |
| 2024-01-08 | 3.430 | 3.470 | 3.380 | 3.380 | 3.380 | 26,294,856 |
| 2024-01-05 | 3.460 | 3.510 | 3.420 | 3.430 | 3.430 | 24,078,515 |
| 2024-01-04 | 3.460 | 3.470 | 3.380 | 3.440 | 3.440 | 40,778,877 |
| 2024-01-03 | 3.500 | 3.520 | 3.450 | 3.480 | 3.480 | 23,535,004 |
| 2024-01-02 | 3.480 | 3.550 | 3.460 | 3.510 | 3.510 | 30,991,682 |
| 2023-12-29 | 3.410 | 3.490 | 3.390 | 3.480 | 3.480 | 31,704,528 |
| 2023-12-28 | 3.350 | 3.440 | 3.340 | 3.410 | 3.410 | 30,515,864 |
| 2023-12-27 | 3.230 | 3.350 | 3.200 | 3.340 | 3.340 | 30,949,082 |
| 2023-12-26 | 3.260 | 3.290 | 3.200 | 3.200 | 3.200 | 14,205,160 |
| 2023-12-25 | 3.260 | 3.320 | 3.220 | 3.280 | 3.280 | 21,805,189 |
| 2023-12-22 | 3.240 | 3.300 | 3.190 | 3.290 | 3.290 | 26,192,260 |
| 2023-12-21 | 3.200 | 3.240 | 3.140 | 3.230 | 3.230 | 23,624,878 |
| 2023-12-20 | 3.230 | 3.300 | 3.220 | 3.230 | 3.230 | 23,461,198 |
| 2023-12-19 | 3.240 | 3.300 | 3.200 | 3.250 | 3.250 | 22,661,856 |
| 2023-12-18 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 13,750,968 |
| 2023-12-15 | 3.250 | 3.330 | 3.230 | 3.260 | 3.260 | 17,811,904 |
| 2023-12-14 | 3.220 | 3.280 | 3.220 | 3.230 | 3.230 | 13,535,810 |
| 2023-12-13 | 3.230 | 3.270 | 3.220 | 3.220 | 3.220 | 15,303,830 |
| 2023-12-12 | 3.290 | 3.300 | 3.170 | 3.240 | 3.240 | 26,531,625 |
| 2023-12-11 | 3.310 | 3.320 | 3.200 | 3.270 | 3.270 | 34,566,400 |
| 2023-12-08 | 3.300 | 3.350 | 3.250 | 3.350 | 3.350 | 36,038,915 |
| 2023-12-07 | 3.320 | 3.320 | 3.260 | 3.300 | 3.300 | 20,987,195 |
| 2023-12-06 | 3.300 | 3.340 | 3.270 | 3.320 | 3.320 | 13,930,787 |
| 2023-12-05 | 3.390 | 3.390 | 3.290 | 3.290 | 3.290 | 17,675,483 |
| 2023-12-04 | 3.370 | 3.420 | 3.350 | 3.380 | 3.380 | 22,069,200 |
| 2023-12-01 | 3.330 | 3.370 | 3.320 | 3.360 | 3.360 | 16,849,256 |
| 2023-11-30 | 3.360 | 3.360 | 3.280 | 3.330 | 3.330 | 19,618,304 |
| 2023-11-29 | 3.380 | 3.430 | 3.330 | 3.350 | 3.350 | 24,818,259 |
| 2023-11-28 | 3.390 | 3.390 | 3.330 | 3.360 | 3.360 | 12,280,396 |
| 2023-11-27 | 3.330 | 3.400 | 3.330 | 3.380 | 3.380 | 16,978,100 |
| 2023-11-24 | 3.390 | 3.400 | 3.350 | 3.350 | 3.350 | 16,315,953 |
| 2023-11-23 | 3.320 | 3.400 | 3.310 | 3.380 | 3.380 | 20,552,810 |
| 2023-11-22 | 3.390 | 3.400 | 3.320 | 3.320 | 3.320 | 16,798,490 |
| 2023-11-21 | 3.410 | 3.450 | 3.380 | 3.420 | 3.420 | 20,253,412 |
| 2023-11-20 | 3.430 | 3.460 | 3.400 | 3.410 | 3.410 | 17,756,600 |
| 2023-11-17 | 3.340 | 3.450 | 3.340 | 3.430 | 3.430 | 21,760,313 |
| 2023-11-16 | 3.380 | 3.420 | 3.330 | 3.370 | 3.370 | 20,340,902 |
| 2023-11-15 | 3.440 | 3.490 | 3.360 | 3.400 | 3.400 | 32,353,178 |
| 2023-11-14 | 3.310 | 3.380 | 3.310 | 3.380 | 3.380 | 25,753,374 |
| 2023-11-13 | 3.290 | 3.330 | 3.270 | 3.320 | 3.320 | 23,247,009 |
| 2023-11-10 | 3.290 | 3.330 | 3.250 | 3.290 | 3.290 | 20,924,375 |
| 2023-11-09 | 3.270 | 3.320 | 3.210 | 3.290 | 3.290 | 40,659,794 |
| 2023-11-08 | 3.310 | 3.330 | 3.240 | 3.280 | 3.280 | 46,820,630 |
| 2023-11-07 | 3.350 | 3.390 | 3.310 | 3.340 | 3.340 | 42,585,085 |
| 2023-11-06 | 3.490 | 3.520 | 3.300 | 3.370 | 3.370 | 94,086,720 |
| 2023-11-03 | 3.490 | 3.500 | 3.440 | 3.490 | 3.490 | 43,514,089 |
| 2023-11-02 | 3.480 | 3.590 | 3.430 | 3.490 | 3.490 | 65,365,101 |
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.