Henan Zhongfu Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.390	3.550	3.330	3.490	3.490	73,512,045
2023-10-31	3.310	3.440	3.300	3.400	3.400	50,971,937
2023-10-30	3.270	3.430	3.260	3.340	3.340	68,791,921
2023-10-27	3.160	3.330	3.130	3.280	3.280	71,135,453
2023-10-26	3.190	3.240	3.140	3.180	3.180	49,525,503
2023-10-25	3.160	3.350	3.150	3.180	3.180	96,804,722
2023-10-24	2.970	3.090	2.950	3.060	3.060	35,913,921
2023-10-23	3.000	3.030	2.960	2.980	2.980	32,113,844
2023-10-20	3.040	3.130	3.020	3.040	3.040	53,943,576
2023-10-19	2.990	3.110	2.990	3.060	3.060	62,854,546
2023-10-18	2.960	3.030	2.920	3.010	3.010	41,963,732
2023-10-17	2.950	3.000	2.950	2.960	2.960	25,700,337
2023-10-16	3.000	3.010	2.920	2.990	2.990	48,373,379
2023-10-13	2.890	3.050	2.890	2.980	2.980	100,730,418
2023-10-12	2.770	2.830	2.760	2.830	2.830	20,039,668
2023-10-11	2.790	2.800	2.750	2.760	2.760	15,809,800
2023-10-10	2.820	2.830	2.780	2.790	2.790	10,718,937
2023-10-09	2.820	2.850	2.780	2.820	2.820	17,355,865
2023-09-28	2.790	2.830	2.780	2.820	2.820	17,387,241
2023-09-27	2.780	2.790	2.760	2.780	2.780	12,079,985
2023-09-26	2.820	2.830	2.780	2.780	2.780	17,094,800
2023-09-25	2.830	2.870	2.820	2.820	2.820	15,611,263
2023-09-22	2.800	2.840	2.760	2.840	2.840	23,073,702
2023-09-21	2.860	2.870	2.780	2.810	2.810	35,024,408
2023-09-20	2.900	2.910	2.860	2.860	2.860	26,612,328
2023-09-19	2.950	2.960	2.900	2.910	2.910	31,021,379
2023-09-18	3.020	3.020	2.930	2.960	2.960	60,099,076
2023-09-15	2.900	3.080	2.890	3.050	3.050	106,864,478
2023-09-14	2.870	2.900	2.850	2.880	2.880	15,916,255
2023-09-13	2.880	2.910	2.850	2.870	2.870	16,543,162
2023-09-12	2.910	2.920	2.880	2.880	2.880	15,275,500
2023-09-11	2.880	2.920	2.850	2.910	2.910	18,801,860
2023-09-08	2.870	2.900	2.860	2.870	2.870	14,330,560
2023-09-07	2.920	2.940	2.870	2.880	2.880	26,340,903
2023-09-06	2.960	2.960	2.920	2.930	2.930	18,732,740
2023-09-05	3.020	3.020	2.950	2.960	2.960	30,868,279
2023-09-04	2.950	3.040	2.950	3.030	3.030	50,854,758
2023-09-01	2.860	2.980	2.860	2.940	2.940	41,614,305
2023-08-31	2.910	2.930	2.860	2.870	2.870	26,466,280
2023-08-30	2.950	2.970	2.900	2.930	2.930	32,379,318
2023-08-29	2.870	2.970	2.870	2.960	2.960	37,278,000
2023-08-28	3.000	3.020	2.880	2.880	2.880	46,969,231
2023-08-25	2.900	2.910	2.840	2.850	2.850	30,905,931
2023-08-24	2.900	2.950	2.890	2.920	2.920	29,445,580
2023-08-23	2.960	2.970	2.900	2.900	2.900	31,866,799
2023-08-22	2.980	3.000	2.910	2.970	2.970	37,891,879
2023-08-21	3.000	3.040	2.960	2.970	2.970	39,595,186
2023-08-18	3.060	3.090	3.000	3.010	3.010	48,930,206
2023-08-17	3.080	3.100	3.030	3.090	3.090	52,222,437
2023-08-16	3.130	3.160	3.080	3.120	3.120	62,252,803
2023-08-15	3.150	3.250	3.140	3.170	3.170	72,218,154
2023-08-14	3.100	3.180	3.080	3.130	3.130	62,563,504
2023-08-11	3.210	3.250	3.150	3.170	3.170	77,134,617
2023-08-10	3.300	3.320	3.120	3.160	3.160	120,279,726
2023-08-09	3.270	3.440	3.250	3.350	3.350	136,921,732
2023-08-08	3.530	3.580	3.350	3.370	3.370	208,556,181
2023-08-07	3.290	3.740	3.240	3.670	3.670	343,859,863
2023-08-04	3.140	3.580	3.080	3.440	3.440	315,381,315
2023-08-03	3.250	3.380	3.250	3.250	3.250	289,018,377
2023-08-02	3.610	3.610	3.470	3.610	3.610	389,471,508

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.