Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.900 | 3.920 | 3.810 | 3.870 | 3.870 | 7,361,852 |
| 2022-08-03 | 3.900 | 3.950 | 3.830 | 3.850 | 3.850 | 8,249,698 |
| 2022-08-02 | 3.990 | 4.000 | 3.820 | 3.920 | 3.920 | 11,027,260 |
| 2022-08-01 | 4.040 | 4.060 | 3.980 | 4.020 | 4.020 | 9,065,425 |
| 2022-07-29 | 4.060 | 4.080 | 4.010 | 4.030 | 4.030 | 7,884,595 |
| 2022-07-28 | 4.060 | 4.080 | 4.030 | 4.050 | 4.050 | 6,083,713 |
| 2022-07-27 | 4.080 | 4.080 | 4.030 | 4.060 | 4.060 | 4,184,738 |
| 2022-07-26 | 4.080 | 4.080 | 4.020 | 4.070 | 4.070 | 5,068,974 |
| 2022-07-25 | 4.100 | 4.140 | 4.020 | 4.050 | 4.050 | 8,574,882 |
| 2022-07-22 | 4.050 | 4.120 | 4.050 | 4.110 | 4.110 | 8,297,152 |
| 2022-07-21 | 4.130 | 4.130 | 4.060 | 4.070 | 4.070 | 7,105,780 |
| 2022-07-20 | 4.150 | 4.160 | 4.110 | 4.130 | 4.130 | 6,425,740 |
| 2022-07-19 | 4.150 | 4.180 | 4.110 | 4.140 | 4.140 | 9,444,960 |
| 2022-07-18 | 4.040 | 4.140 | 4.040 | 4.140 | 4.140 | 14,428,954 |
| 2022-07-15 | 4.080 | 4.080 | 4.010 | 4.030 | 4.030 | 11,530,554 |
| 2022-07-14 | 4.030 | 4.090 | 4.000 | 4.070 | 4.070 | 15,304,211 |
| 2022-07-13 | 3.990 | 4.100 | 3.960 | 4.000 | 4.000 | 14,732,912 |
| 2022-07-12 | 3.880 | 3.920 | 3.850 | 3.860 | 3.860 | 6,736,900 |
| 2022-07-11 | 3.930 | 3.930 | 3.860 | 3.880 | 3.880 | 10,107,782 |
| 2022-07-08 | 3.990 | 4.000 | 3.930 | 3.950 | 3.950 | 5,360,323 |
| 2022-07-07 | 3.930 | 4.010 | 3.910 | 3.970 | 3.970 | 6,416,304 |
| 2022-07-06 | 3.980 | 4.000 | 3.900 | 3.930 | 3.930 | 10,337,175 |
| 2022-07-05 | 3.990 | 4.050 | 3.970 | 4.010 | 4.010 | 7,627,815 |
| 2022-07-04 | 4.030 | 4.030 | 3.960 | 3.990 | 3.990 | 8,017,071 |
| 2022-07-01 | 4.000 | 4.050 | 3.980 | 4.020 | 4.020 | 6,050,578 |
| 2022-06-30 | 4.050 | 4.050 | 3.980 | 3.990 | 3.990 | 9,585,830 |
| 2022-06-29 | 4.090 | 4.120 | 4.000 | 4.030 | 4.030 | 9,224,854 |
| 2022-06-28 | 4.020 | 4.120 | 4.010 | 4.100 | 4.100 | 11,266,515 |
| 2022-06-27 | 4.050 | 4.090 | 4.010 | 4.030 | 4.030 | 7,885,220 |
| 2022-06-24 | 4.030 | 4.060 | 4.000 | 4.040 | 4.040 | 6,287,428 |
| 2022-06-23 | 4.030 | 4.040 | 3.930 | 4.030 | 4.030 | 10,113,444 |
| 2022-06-22 | 4.030 | 4.060 | 4.010 | 4.020 | 4.020 | 7,189,784 |
| 2022-06-21 | 4.060 | 4.100 | 3.980 | 4.030 | 4.030 | 18,643,938 |
| 2022-06-20 | 4.170 | 4.170 | 4.040 | 4.060 | 4.060 | 19,421,050 |
| 2022-06-17 | 4.150 | 4.200 | 4.140 | 4.170 | 4.170 | 8,497,775 |
| 2022-06-16 | 4.210 | 4.240 | 4.170 | 4.180 | 4.180 | 11,686,800 |
| 2022-06-15 | 4.260 | 4.280 | 4.220 | 4.220 | 4.220 | 10,430,076 |
| 2022-06-14 | 4.270 | 4.280 | 4.170 | 4.260 | 4.260 | 10,727,252 |
| 2022-06-13 | 4.250 | 4.290 | 4.230 | 4.270 | 4.270 | 12,639,255 |
| 2022-06-10 | 4.250 | 4.350 | 4.240 | 4.290 | 4.290 | 13,156,777 |
| 2022-06-09 | 4.310 | 4.350 | 4.250 | 4.290 | 4.290 | 9,452,472 |
| 2022-06-08 | 4.370 | 4.380 | 4.240 | 4.340 | 4.340 | 11,272,650 |
| 2022-06-07 | 4.430 | 4.440 | 4.300 | 4.320 | 4.320 | 13,299,828 |
| 2022-06-06 | 4.420 | 4.490 | 4.390 | 4.430 | 4.430 | 17,893,354 |
| 2022-06-02 | 4.230 | 4.530 | 4.180 | 4.440 | 4.440 | 29,635,576 |
| 2022-06-01 | 4.270 | 4.290 | 4.200 | 4.240 | 4.240 | 9,316,113 |
| 2022-05-31 | 4.310 | 4.320 | 4.240 | 4.260 | 4.260 | 11,391,940 |
| 2022-05-30 | 4.340 | 4.370 | 4.270 | 4.330 | 4.330 | 14,029,744 |
| 2022-05-27 | 4.300 | 4.320 | 4.250 | 4.250 | 4.250 | 12,041,622 |
| 2022-05-26 | 4.230 | 4.340 | 4.160 | 4.320 | 4.320 | 20,502,021 |
| 2022-05-25 | 4.310 | 4.360 | 4.200 | 4.230 | 4.230 | 24,763,107 |
| 2022-05-24 | 4.460 | 4.630 | 4.340 | 4.360 | 4.360 | 32,583,514 |
| 2022-05-23 | 4.550 | 4.700 | 4.330 | 4.460 | 4.460 | 45,778,107 |
| 2022-05-20 | 4.700 | 4.900 | 4.510 | 4.580 | 4.580 | 85,037,194 |
| 2022-05-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-05-18 | 4.500 | 4.580 | 4.420 | 4.450 | 4.450 | 13,863,262 |
| 2022-05-17 | 4.620 | 4.630 | 4.420 | 4.500 | 4.500 | 19,323,774 |
| 2022-05-16 | 4.430 | 4.610 | 4.420 | 4.570 | 4.570 | 21,449,956 |
| 2022-05-13 | 4.340 | 4.470 | 4.340 | 4.400 | 4.400 | 10,522,488 |
| 2022-05-12 | 4.230 | 4.410 | 4.210 | 4.360 | 4.360 | 9,687,411 |
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.