Henan Zhongfu Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.980	3.280	2.980	3.280	3.280	97,076,686
2023-07-31	2.930	3.070	2.920	2.980	2.980	42,391,180
2023-07-28	2.820	2.900	2.800	2.880	2.880	21,144,188
2023-07-27	2.820	2.860	2.810	2.830	2.830	15,761,740
2023-07-26	2.790	2.820	2.770	2.820	2.820	11,648,441
2023-07-25	2.730	2.800	2.730	2.800	2.800	17,182,052
2023-07-24	2.730	2.750	2.700	2.720	2.720	9,903,380
2023-07-21	2.730	2.760	2.720	2.750	2.750	9,265,628
2023-07-20	2.740	2.770	2.720	2.740	2.740	15,769,070
2023-07-19	2.720	2.750	2.710	2.740	2.740	10,514,340
2023-07-18	2.690	2.750	2.680	2.730	2.730	9,980,152
2023-07-17	2.690	2.730	2.640	2.700	2.700	9,951,945
2023-07-14	2.740	2.740	2.690	2.700	2.700	9,866,500
2023-07-13	2.680	2.750	2.680	2.730	2.730	12,799,173
2023-07-12	2.690	2.730	2.660	2.670	2.670	9,513,300
2023-07-11	2.710	2.740	2.690	2.700	2.700	7,745,360
2023-07-10	2.750	2.760	2.700	2.700	2.700	12,335,050
2023-07-07	2.700	2.780	2.680	2.750	2.750	13,764,831
2023-07-06	2.740	2.740	2.690	2.710	2.710	12,333,057
2023-07-05	2.710	2.770	2.700	2.740	2.740	13,453,086
2023-07-04	2.710	2.720	2.680	2.710	2.710	10,501,773
2023-07-03	2.670	2.720	2.660	2.690	2.690	9,677,377
2023-06-30	2.600	2.670	2.580	2.650	2.650	10,804,631
2023-06-29	2.570	2.610	2.560	2.580	2.580	6,718,501
2023-06-28	2.620	2.620	2.540	2.580	2.580	11,657,979
2023-06-27	2.560	2.630	2.560	2.620	2.620	18,662,759
2023-06-26	2.620	2.640	2.550	2.560	2.560	10,228,693
2023-06-21	2.700	2.700	2.600	2.610	2.610	11,988,967
2023-06-20	2.720	2.750	2.640	2.670	2.670	19,366,666
2023-06-19	2.830	2.830	2.730	2.740	2.740	11,984,592
2023-06-16	2.880	2.900	2.820	2.830	2.830	11,151,360
2023-06-15	2.840	2.880	2.830	2.870	2.870	6,894,236
2023-06-14	2.890	2.910	2.840	2.860	2.860	9,923,097
2023-06-13	2.790	2.920	2.780	2.910	2.910	23,380,506
2023-06-12	2.770	2.800	2.730	2.790	2.790	6,181,134
2023-06-09	2.780	2.800	2.750	2.780	2.780	7,975,167
2023-06-08	2.750	2.800	2.740	2.790	2.790	6,369,950
2023-06-07	2.780	2.800	2.750	2.770	2.770	6,695,083
2023-06-06	2.800	2.840	2.770	2.780	2.780	7,903,171
2023-06-05	2.840	2.850	2.780	2.800	2.800	6,716,525
2023-06-02	2.730	2.840	2.730	2.840	2.840	12,351,044
2023-06-01	2.720	2.750	2.690	2.730	2.730	5,382,243
2023-05-31	2.730	2.750	2.700	2.710	2.710	7,450,620
2023-05-30	2.760	2.760	2.680	2.730	2.730	11,262,246
2023-05-29	2.800	2.810	2.740	2.760	2.760	5,216,316
2023-05-26	2.780	2.800	2.740	2.790	2.790	6,158,116
2023-05-25	2.800	2.810	2.760	2.790	2.790	7,483,200
2023-05-24	2.820	2.820	2.780	2.800	2.800	6,738,538
2023-05-23	2.880	2.880	2.820	2.820	2.820	8,864,301
2023-05-22	2.860	2.900	2.840	2.880	2.880	9,529,286
2023-05-19	2.870	2.880	2.810	2.850	2.850	12,228,319
2023-05-18	2.900	2.920	2.840	2.870	2.870	15,166,445
2023-05-17	2.960	2.960	2.840	2.900	2.900	29,617,801
2023-05-16	3.040	3.050	2.960	2.970	2.970	14,782,978
2023-05-15	3.050	3.090	2.970	3.040	3.040	26,041,633
2023-05-12	3.140	3.140	3.030	3.050	3.050	13,079,322
2023-05-11	3.140	3.150	3.110	3.140	3.140	7,078,701
2023-05-10	3.180	3.180	3.110	3.130	3.130	14,695,002
2023-05-09	3.230	3.250	3.170	3.170	3.170	13,322,460
2023-05-08	3.190	3.260	3.170	3.240	3.240	14,747,833

← NewerPage 14 of 21 · 1,219 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.