Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.260 | 3.260 | 3.170 | 3.190 | 3.190 | 12,124,951 |
| 2023-05-04 | 3.280 | 3.300 | 3.240 | 3.260 | 3.260 | 12,859,956 |
| 2023-04-28 | 3.260 | 3.300 | 3.230 | 3.280 | 3.280 | 9,641,743 |
| 2023-04-27 | 3.290 | 3.310 | 3.270 | 3.280 | 3.280 | 13,038,053 |
| 2023-04-26 | 3.350 | 3.360 | 3.280 | 3.310 | 3.310 | 10,664,082 |
| 2023-04-25 | 3.350 | 3.400 | 3.270 | 3.330 | 3.330 | 9,445,404 |
| 2023-04-24 | 3.410 | 3.420 | 3.340 | 3.380 | 3.380 | 11,009,072 |
| 2023-04-21 | 3.450 | 3.470 | 3.410 | 3.430 | 3.430 | 14,567,288 |
| 2023-04-20 | 3.550 | 3.570 | 3.440 | 3.450 | 3.450 | 12,850,136 |
| 2023-04-19 | 3.420 | 3.580 | 3.410 | 3.550 | 3.550 | 22,955,841 |
| 2023-04-18 | 3.470 | 3.480 | 3.410 | 3.450 | 3.450 | 11,511,760 |
| 2023-04-17 | 3.460 | 3.500 | 3.380 | 3.460 | 3.460 | 22,722,442 |
| 2023-04-14 | 3.270 | 3.470 | 3.260 | 3.420 | 3.420 | 23,028,501 |
| 2023-04-13 | 3.250 | 3.270 | 3.230 | 3.250 | 3.250 | 7,738,360 |
| 2023-04-12 | 3.180 | 3.260 | 3.180 | 3.250 | 3.250 | 8,504,936 |
| 2023-04-11 | 3.160 | 3.190 | 3.130 | 3.190 | 3.190 | 7,078,405 |
| 2023-04-10 | 3.170 | 3.200 | 3.140 | 3.160 | 3.160 | 6,180,680 |
| 2023-04-07 | 3.180 | 3.190 | 3.170 | 3.170 | 3.170 | 4,879,036 |
| 2023-04-06 | 3.170 | 3.240 | 3.160 | 3.190 | 3.190 | 8,501,788 |
| 2023-04-04 | 3.220 | 3.230 | 3.180 | 3.200 | 3.200 | 7,801,138 |
| 2023-04-03 | 3.250 | 3.250 | 3.200 | 3.220 | 3.220 | 8,736,506 |
| 2023-03-31 | 3.270 | 3.290 | 3.220 | 3.230 | 3.230 | 7,372,240 |
| 2023-03-30 | 3.220 | 3.260 | 3.210 | 3.260 | 3.260 | 4,990,069 |
| 2023-03-29 | 3.260 | 3.290 | 3.220 | 3.230 | 3.230 | 5,044,821 |
| 2023-03-28 | 3.280 | 3.300 | 3.250 | 3.260 | 3.260 | 4,993,486 |
| 2023-03-27 | 3.330 | 3.330 | 3.280 | 3.290 | 3.290 | 7,850,914 |
| 2023-03-24 | 3.380 | 3.380 | 3.300 | 3.330 | 3.330 | 10,804,528 |
| 2023-03-23 | 3.340 | 3.390 | 3.330 | 3.380 | 3.380 | 7,339,274 |
| 2023-03-22 | 3.380 | 3.410 | 3.340 | 3.360 | 3.360 | 7,432,057 |
| 2023-03-21 | 3.350 | 3.380 | 3.340 | 3.370 | 3.370 | 5,133,004 |
| 2023-03-20 | 3.350 | 3.370 | 3.340 | 3.350 | 3.350 | 6,320,037 |
| 2023-03-17 | 3.350 | 3.390 | 3.350 | 3.370 | 3.370 | 5,309,463 |
| 2023-03-16 | 3.380 | 3.400 | 3.320 | 3.320 | 3.320 | 7,787,800 |
| 2023-03-15 | 3.350 | 3.420 | 3.350 | 3.400 | 3.400 | 7,866,566 |
| 2023-03-14 | 3.420 | 3.430 | 3.330 | 3.340 | 3.340 | 9,947,111 |
| 2023-03-13 | 3.410 | 3.460 | 3.390 | 3.410 | 3.410 | 10,509,555 |
| 2023-03-10 | 3.460 | 3.570 | 3.380 | 3.450 | 3.450 | 21,201,279 |
| 2023-03-09 | 3.580 | 3.700 | 3.490 | 3.520 | 3.520 | 26,124,125 |
| 2023-03-08 | 3.430 | 3.460 | 3.360 | 3.460 | 3.460 | 6,208,603 |
| 2023-03-07 | 3.470 | 3.520 | 3.420 | 3.430 | 3.430 | 8,788,374 |
| 2023-03-06 | 3.500 | 3.500 | 3.450 | 3.480 | 3.480 | 6,587,000 |
| 2023-03-03 | 3.490 | 3.510 | 3.450 | 3.500 | 3.500 | 6,581,623 |
| 2023-03-02 | 3.500 | 3.520 | 3.470 | 3.480 | 3.480 | 7,594,356 |
| 2023-03-01 | 3.490 | 3.500 | 3.470 | 3.490 | 3.490 | 7,551,479 |
| 2023-02-28 | 3.490 | 3.510 | 3.440 | 3.490 | 3.490 | 8,222,271 |
| 2023-02-27 | 3.540 | 3.550 | 3.470 | 3.480 | 3.480 | 9,120,692 |
| 2023-02-24 | 3.550 | 3.570 | 3.510 | 3.540 | 3.540 | 6,576,323 |
| 2023-02-23 | 3.550 | 3.560 | 3.520 | 3.530 | 3.530 | 7,577,021 |
| 2023-02-22 | 3.540 | 3.580 | 3.530 | 3.550 | 3.550 | 9,344,852 |
| 2023-02-21 | 3.600 | 3.630 | 3.530 | 3.560 | 3.560 | 17,254,336 |
| 2023-02-20 | 3.470 | 3.600 | 3.470 | 3.600 | 3.600 | 15,433,384 |
| 2023-02-17 | 3.480 | 3.520 | 3.450 | 3.460 | 3.460 | 8,168,575 |
| 2023-02-16 | 3.530 | 3.560 | 3.440 | 3.480 | 3.480 | 14,778,930 |
| 2023-02-15 | 3.560 | 3.590 | 3.520 | 3.530 | 3.530 | 10,954,091 |
| 2023-02-14 | 3.600 | 3.620 | 3.550 | 3.570 | 3.570 | 13,042,336 |
| 2023-02-13 | 3.530 | 3.630 | 3.490 | 3.600 | 3.600 | 19,179,692 |
| 2023-02-10 | 3.570 | 3.600 | 3.500 | 3.530 | 3.530 | 14,559,900 |
| 2023-02-09 | 3.610 | 3.650 | 3.530 | 3.580 | 3.580 | 27,950,056 |
| 2023-02-08 | 3.380 | 3.720 | 3.380 | 3.560 | 3.560 | 55,878,798 |
| 2023-02-07 | 3.320 | 3.390 | 3.300 | 3.380 | 3.380 | 9,040,786 |
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.