Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.320 | 3.360 | 3.290 | 3.310 | 3.310 | 8,642,117 |
| 2023-02-03 | 3.360 | 3.400 | 3.300 | 3.330 | 3.330 | 13,282,008 |
| 2023-02-02 | 3.440 | 3.450 | 3.370 | 3.380 | 3.380 | 17,542,318 |
| 2023-02-01 | 3.300 | 3.470 | 3.280 | 3.450 | 3.450 | 26,090,896 |
| 2023-01-31 | 3.270 | 3.310 | 3.270 | 3.300 | 3.300 | 11,603,699 |
| 2023-01-30 | 3.270 | 3.320 | 3.240 | 3.270 | 3.270 | 18,980,495 |
| 2023-01-20 | 3.130 | 3.260 | 3.110 | 3.230 | 3.230 | 23,957,512 |
| 2023-01-19 | 3.040 | 3.100 | 3.030 | 3.100 | 3.100 | 9,444,189 |
| 2023-01-18 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 7,869,210 |
| 2023-01-17 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 5,343,588 |
| 2023-01-16 | 3.010 | 3.040 | 3.010 | 3.030 | 3.030 | 6,476,038 |
| 2023-01-13 | 3.020 | 3.030 | 3.000 | 3.010 | 3.010 | 4,047,911 |
| 2023-01-12 | 3.000 | 3.040 | 3.000 | 3.020 | 3.020 | 5,983,625 |
| 2023-01-11 | 3.030 | 3.050 | 3.010 | 3.020 | 3.020 | 6,058,958 |
| 2023-01-10 | 3.070 | 3.080 | 3.020 | 3.030 | 3.030 | 7,452,447 |
| 2023-01-09 | 3.020 | 3.100 | 3.020 | 3.070 | 3.070 | 13,212,540 |
| 2023-01-06 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 7,534,682 |
| 2023-01-05 | 3.030 | 3.050 | 3.020 | 3.040 | 3.040 | 6,490,225 |
| 2023-01-04 | 3.030 | 3.080 | 3.020 | 3.030 | 3.030 | 7,248,697 |
| 2023-01-03 | 2.990 | 3.040 | 2.970 | 3.030 | 3.030 | 6,357,763 |
| 2022-12-30 | 3.010 | 3.030 | 2.980 | 3.000 | 3.000 | 4,339,500 |
| 2022-12-29 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 4,997,391 |
| 2022-12-28 | 3.050 | 3.080 | 3.030 | 3.040 | 3.040 | 4,944,770 |
| 2022-12-27 | 3.010 | 3.070 | 3.000 | 3.060 | 3.060 | 6,926,660 |
| 2022-12-26 | 3.020 | 3.020 | 2.980 | 3.000 | 3.000 | 5,923,902 |
| 2022-12-23 | 3.010 | 3.040 | 2.970 | 3.000 | 3.000 | 5,855,420 |
| 2022-12-22 | 3.100 | 3.100 | 3.000 | 3.010 | 3.010 | 6,937,342 |
| 2022-12-21 | 3.110 | 3.120 | 3.040 | 3.070 | 3.070 | 6,428,900 |
| 2022-12-20 | 3.050 | 3.140 | 3.050 | 3.110 | 3.110 | 6,024,909 |
| 2022-12-19 | 3.170 | 3.180 | 3.060 | 3.070 | 3.070 | 8,360,960 |
| 2022-12-16 | 3.150 | 3.200 | 3.140 | 3.170 | 3.170 | 7,951,380 |
| 2022-12-15 | 3.210 | 3.230 | 3.170 | 3.170 | 3.170 | 6,704,880 |
| 2022-12-14 | 3.240 | 3.260 | 3.200 | 3.220 | 3.220 | 6,548,881 |
| 2022-12-13 | 3.230 | 3.280 | 3.210 | 3.230 | 3.230 | 8,547,940 |
| 2022-12-12 | 3.310 | 3.320 | 3.210 | 3.220 | 3.220 | 14,810,222 |
| 2022-12-09 | 3.270 | 3.320 | 3.250 | 3.310 | 3.310 | 13,022,802 |
| 2022-12-08 | 3.270 | 3.310 | 3.250 | 3.260 | 3.260 | 7,934,813 |
| 2022-12-07 | 3.300 | 3.330 | 3.280 | 3.300 | 3.300 | 9,897,162 |
| 2022-12-06 | 3.330 | 3.360 | 3.290 | 3.320 | 3.320 | 11,980,702 |
| 2022-12-05 | 3.250 | 3.370 | 3.230 | 3.350 | 3.350 | 25,129,534 |
| 2022-12-02 | 3.220 | 3.250 | 3.210 | 3.230 | 3.230 | 8,457,673 |
| 2022-12-01 | 3.270 | 3.280 | 3.230 | 3.240 | 3.240 | 10,793,081 |
| 2022-11-30 | 3.240 | 3.270 | 3.200 | 3.220 | 3.220 | 12,967,782 |
| 2022-11-29 | 3.160 | 3.230 | 3.150 | 3.220 | 3.220 | 12,930,396 |
| 2022-11-28 | 3.180 | 3.190 | 3.120 | 3.160 | 3.160 | 11,656,518 |
| 2022-11-25 | 3.190 | 3.200 | 3.160 | 3.190 | 3.190 | 7,043,042 |
| 2022-11-24 | 3.200 | 3.220 | 3.180 | 3.190 | 3.190 | 8,092,775 |
| 2022-11-23 | 3.210 | 3.210 | 3.160 | 3.190 | 3.190 | 9,460,361 |
| 2022-11-22 | 3.220 | 3.250 | 3.160 | 3.180 | 3.180 | 12,042,254 |
| 2022-11-21 | 3.210 | 3.260 | 3.170 | 3.230 | 3.230 | 9,951,484 |
| 2022-11-18 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 9,050,485 |
| 2022-11-17 | 3.250 | 3.260 | 3.200 | 3.230 | 3.230 | 9,050,500 |
| 2022-11-16 | 3.230 | 3.300 | 3.210 | 3.270 | 3.270 | 12,785,346 |
| 2022-11-15 | 3.220 | 3.240 | 3.190 | 3.230 | 3.230 | 10,568,360 |
| 2022-11-14 | 3.280 | 3.300 | 3.190 | 3.200 | 3.200 | 13,569,062 |
| 2022-11-11 | 3.340 | 3.350 | 3.260 | 3.280 | 3.280 | 17,606,341 |
| 2022-11-10 | 3.200 | 3.320 | 3.160 | 3.280 | 3.280 | 21,904,000 |
| 2022-11-09 | 3.210 | 3.270 | 3.210 | 3.230 | 3.230 | 12,255,131 |
| 2022-11-08 | 3.210 | 3.210 | 3.150 | 3.200 | 3.200 | 13,541,342 |
| 2022-11-07 | 3.130 | 3.240 | 3.100 | 3.180 | 3.180 | 25,445,950 |
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.