Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.000 | 3.130 | 2.980 | 3.090 | 3.090 | 20,564,214 |
| 2022-11-03 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 9,017,067 |
| 2022-11-02 | 3.030 | 3.040 | 2.980 | 3.020 | 3.020 | 13,399,346 |
| 2022-11-01 | 3.000 | 3.100 | 2.990 | 3.040 | 3.040 | 18,326,800 |
| 2022-10-31 | 2.980 | 3.020 | 2.900 | 2.920 | 2.920 | 14,619,595 |
| 2022-10-28 | 3.180 | 3.180 | 2.980 | 3.020 | 3.020 | 23,179,283 |
| 2022-10-27 | 3.160 | 3.280 | 3.150 | 3.220 | 3.220 | 17,253,990 |
| 2022-10-26 | 3.120 | 3.160 | 3.080 | 3.160 | 3.160 | 12,042,302 |
| 2022-10-25 | 3.090 | 3.130 | 3.010 | 3.110 | 3.110 | 13,201,221 |
| 2022-10-24 | 3.160 | 3.190 | 3.090 | 3.110 | 3.110 | 13,808,710 |
| 2022-10-21 | 3.160 | 3.190 | 3.130 | 3.140 | 3.140 | 11,110,044 |
| 2022-10-20 | 3.150 | 3.180 | 3.120 | 3.150 | 3.150 | 9,420,353 |
| 2022-10-19 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 10,023,773 |
| 2022-10-18 | 3.250 | 3.280 | 3.220 | 3.240 | 3.240 | 9,921,480 |
| 2022-10-17 | 3.240 | 3.270 | 3.200 | 3.260 | 3.260 | 10,477,671 |
| 2022-10-14 | 3.250 | 3.280 | 3.230 | 3.270 | 3.270 | 12,266,040 |
| 2022-10-13 | 3.240 | 3.270 | 3.220 | 3.230 | 3.230 | 12,458,563 |
| 2022-10-12 | 3.190 | 3.230 | 3.120 | 3.220 | 3.220 | 12,422,982 |
| 2022-10-11 | 3.180 | 3.250 | 3.130 | 3.180 | 3.180 | 9,363,998 |
| 2022-10-10 | 3.250 | 3.280 | 3.190 | 3.210 | 3.210 | 8,273,812 |
| 2022-09-30 | 3.230 | 3.300 | 3.210 | 3.250 | 3.250 | 7,806,501 |
| 2022-09-29 | 3.260 | 3.310 | 3.190 | 3.230 | 3.230 | 8,769,452 |
| 2022-09-28 | 3.320 | 3.370 | 3.190 | 3.220 | 3.220 | 9,407,751 |
| 2022-09-27 | 3.280 | 3.410 | 3.280 | 3.370 | 3.370 | 6,674,598 |
| 2022-09-26 | 3.480 | 3.480 | 3.310 | 3.340 | 3.340 | 8,782,232 |
| 2022-09-23 | 3.540 | 3.560 | 3.420 | 3.480 | 3.480 | 9,406,184 |
| 2022-09-22 | 3.600 | 3.620 | 3.520 | 3.540 | 3.540 | 7,895,680 |
| 2022-09-21 | 3.600 | 3.630 | 3.550 | 3.630 | 3.630 | 4,266,191 |
| 2022-09-20 | 3.540 | 3.630 | 3.540 | 3.610 | 3.610 | 6,870,859 |
| 2022-09-19 | 3.560 | 3.610 | 3.510 | 3.530 | 3.530 | 6,680,014 |
| 2022-09-16 | 3.710 | 3.720 | 3.550 | 3.550 | 3.550 | 8,108,420 |
| 2022-09-15 | 3.810 | 3.810 | 3.660 | 3.720 | 3.720 | 8,042,655 |
| 2022-09-14 | 3.810 | 3.840 | 3.770 | 3.770 | 3.770 | 7,851,900 |
| 2022-09-13 | 3.910 | 3.930 | 3.860 | 3.860 | 3.860 | 9,503,052 |
| 2022-09-09 | 3.850 | 3.860 | 3.770 | 3.840 | 3.840 | 8,998,340 |
| 2022-09-08 | 3.880 | 3.890 | 3.810 | 3.820 | 3.820 | 9,460,331 |
| 2022-09-07 | 3.740 | 3.910 | 3.730 | 3.860 | 3.860 | 18,231,720 |
| 2022-09-06 | 3.710 | 3.780 | 3.710 | 3.750 | 3.750 | 8,673,222 |
| 2022-09-05 | 3.640 | 3.760 | 3.610 | 3.750 | 3.750 | 9,603,184 |
| 2022-09-02 | 3.620 | 3.650 | 3.600 | 3.620 | 3.620 | 5,366,310 |
| 2022-09-01 | 3.600 | 3.650 | 3.600 | 3.620 | 3.620 | 8,442,061 |
| 2022-08-31 | 3.720 | 3.720 | 3.620 | 3.630 | 3.630 | 9,756,314 |
| 2022-08-30 | 3.750 | 3.780 | 3.710 | 3.730 | 3.730 | 6,187,418 |
| 2022-08-29 | 3.700 | 3.750 | 3.670 | 3.740 | 3.740 | 6,291,078 |
| 2022-08-26 | 3.770 | 3.850 | 3.740 | 3.750 | 3.750 | 8,984,802 |
| 2022-08-25 | 3.750 | 3.810 | 3.680 | 3.810 | 3.810 | 13,284,223 |
| 2022-08-24 | 3.860 | 3.900 | 3.750 | 3.770 | 3.770 | 16,146,321 |
| 2022-08-23 | 3.930 | 3.930 | 3.860 | 3.870 | 3.870 | 10,064,472 |
| 2022-08-22 | 3.900 | 3.980 | 3.840 | 3.950 | 3.950 | 16,773,158 |
| 2022-08-19 | 3.960 | 3.960 | 3.880 | 3.920 | 3.920 | 8,054,420 |
| 2022-08-18 | 3.970 | 3.980 | 3.910 | 3.920 | 3.920 | 7,206,557 |
| 2022-08-17 | 3.970 | 4.010 | 3.950 | 3.970 | 3.970 | 6,841,780 |
| 2022-08-16 | 4.000 | 4.020 | 3.960 | 3.960 | 3.960 | 6,474,464 |
| 2022-08-15 | 3.920 | 4.020 | 3.920 | 4.010 | 4.010 | 8,826,536 |
| 2022-08-12 | 4.040 | 4.070 | 4.030 | 4.050 | 4.050 | 5,846,501 |
| 2022-08-11 | 4.050 | 4.070 | 4.010 | 4.050 | 4.050 | 6,216,581 |
| 2022-08-10 | 4.000 | 4.060 | 3.980 | 4.030 | 4.030 | 6,111,873 |
| 2022-08-09 | 4.010 | 4.010 | 3.960 | 3.990 | 3.990 | 4,450,882 |
| 2022-08-08 | 3.890 | 4.030 | 3.890 | 4.000 | 4.000 | 9,904,380 |
| 2022-08-05 | 3.870 | 3.910 | 3.830 | 3.900 | 3.900 | 5,467,980 |
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.