Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.190 | 4.230 | 4.170 | 4.210 | 4.210 | 5,445,737 |
| 2022-05-10 | 4.110 | 4.190 | 4.060 | 4.160 | 4.160 | 3,605,922 |
| 2022-05-09 | 4.100 | 4.160 | 4.030 | 4.130 | 4.130 | 3,519,791 |
| 2022-05-06 | 4.190 | 4.190 | 4.080 | 4.090 | 4.090 | 7,888,559 |
| 2022-05-05 | 4.290 | 4.380 | 4.240 | 4.250 | 4.250 | 8,187,544 |
| 2022-04-29 | 4.290 | 4.330 | 4.230 | 4.270 | 4.270 | 8,798,345 |
| 2022-04-28 | 4.090 | 4.250 | 4.050 | 4.220 | 4.220 | 5,910,810 |
| 2022-04-27 | 3.880 | 4.100 | 3.870 | 4.090 | 4.090 | 7,676,870 |
| 2022-04-26 | 4.080 | 4.170 | 3.930 | 3.960 | 3.960 | 8,464,374 |
| 2022-04-25 | 4.270 | 4.310 | 4.120 | 4.120 | 4.120 | 9,983,500 |
| 2022-04-22 | 4.300 | 4.360 | 4.200 | 4.340 | 4.340 | 7,478,529 |
| 2022-04-21 | 4.340 | 4.340 | 4.220 | 4.250 | 4.250 | 5,926,253 |
| 2022-04-20 | 4.330 | 4.360 | 4.280 | 4.300 | 4.300 | 5,359,070 |
| 2022-04-19 | 4.310 | 4.360 | 4.270 | 4.330 | 4.330 | 4,768,670 |
| 2022-04-18 | 4.430 | 4.480 | 4.280 | 4.310 | 4.310 | 14,524,476 |
| 2022-04-15 | 4.420 | 4.540 | 4.370 | 4.500 | 4.500 | 11,091,085 |
| 2022-04-14 | 4.460 | 4.470 | 4.410 | 4.430 | 4.430 | 6,573,763 |
| 2022-04-13 | 4.410 | 4.500 | 4.380 | 4.460 | 4.460 | 9,142,697 |
| 2022-04-12 | 4.370 | 4.420 | 4.330 | 4.410 | 4.410 | 6,771,182 |
| 2022-04-11 | 4.360 | 4.450 | 4.350 | 4.360 | 4.360 | 8,533,724 |
| 2022-04-08 | 4.360 | 4.410 | 4.280 | 4.400 | 4.400 | 7,152,866 |
| 2022-04-07 | 4.370 | 4.390 | 4.290 | 4.350 | 4.350 | 7,446,196 |
| 2022-04-06 | 4.190 | 4.370 | 4.170 | 4.340 | 4.340 | 9,932,988 |
| 2022-04-01 | 4.100 | 4.190 | 4.090 | 4.190 | 4.190 | 3,912,891 |
| 2022-03-31 | 4.150 | 4.160 | 4.120 | 4.130 | 4.130 | 3,578,150 |
| 2022-03-30 | 4.150 | 4.170 | 4.120 | 4.150 | 4.150 | 5,050,640 |
| 2022-03-29 | 4.190 | 4.210 | 4.130 | 4.150 | 4.150 | 4,689,450 |
| 2022-03-28 | 4.110 | 4.200 | 4.110 | 4.190 | 4.190 | 4,170,630 |
| 2022-03-25 | 4.220 | 4.240 | 4.140 | 4.160 | 4.160 | 7,476,800 |
| 2022-03-24 | 4.180 | 4.230 | 4.170 | 4.220 | 4.220 | 5,248,680 |
| 2022-03-23 | 4.150 | 4.240 | 4.130 | 4.200 | 4.200 | 6,764,561 |
| 2022-03-22 | 4.110 | 4.260 | 4.110 | 4.160 | 4.160 | 11,401,600 |
| 2022-03-21 | 4.290 | 4.330 | 4.200 | 4.280 | 4.280 | 9,385,830 |
| 2022-03-18 | 4.100 | 4.240 | 4.070 | 4.230 | 4.230 | 12,106,571 |
| 2022-03-17 | 4.070 | 4.140 | 4.070 | 4.080 | 4.080 | 7,915,933 |
| 2022-03-16 | 3.980 | 4.070 | 3.780 | 4.050 | 4.050 | 16,327,203 |
| 2022-03-15 | 4.160 | 4.170 | 3.980 | 3.980 | 3.980 | 16,616,205 |
| 2022-03-14 | 4.260 | 4.280 | 4.180 | 4.190 | 4.190 | 5,667,800 |
| 2022-03-11 | 4.250 | 4.290 | 4.190 | 4.280 | 4.280 | 5,769,630 |
| 2022-03-10 | 4.290 | 4.320 | 4.240 | 4.290 | 4.290 | 5,361,044 |
| 2022-03-09 | 4.300 | 4.330 | 4.090 | 4.220 | 4.220 | 12,919,830 |
| 2022-03-08 | 4.400 | 4.410 | 4.260 | 4.310 | 4.310 | 10,281,400 |
| 2022-03-07 | 4.460 | 4.530 | 4.400 | 4.420 | 4.420 | 9,718,900 |
| 2022-03-04 | 4.540 | 4.550 | 4.440 | 4.470 | 4.470 | 10,248,369 |
| 2022-03-03 | 4.500 | 4.580 | 4.430 | 4.480 | 4.480 | 10,466,894 |
| 2022-03-02 | 4.370 | 4.540 | 4.330 | 4.470 | 4.470 | 15,564,275 |
| 2022-03-01 | 4.220 | 4.370 | 4.190 | 4.360 | 4.360 | 11,910,934 |
| 2022-02-28 | 4.270 | 4.350 | 4.150 | 4.220 | 4.220 | 18,351,727 |
| 2022-02-25 | 4.270 | 4.360 | 4.260 | 4.330 | 4.330 | 8,283,221 |
| 2022-02-24 | 4.380 | 4.430 | 4.200 | 4.260 | 4.260 | 15,385,814 |
| 2022-02-23 | 4.290 | 4.390 | 4.280 | 4.380 | 4.380 | 10,466,858 |
| 2022-02-22 | 4.280 | 4.330 | 4.280 | 4.300 | 4.300 | 5,029,450 |
| 2022-02-21 | 4.300 | 4.340 | 4.290 | 4.320 | 4.320 | 6,392,380 |
| 2022-02-18 | 4.230 | 4.310 | 4.210 | 4.280 | 4.280 | 4,859,293 |
| 2022-02-17 | 4.250 | 4.320 | 4.230 | 4.240 | 4.240 | 5,615,679 |
| 2022-02-16 | 4.130 | 4.250 | 4.130 | 4.250 | 4.250 | 4,358,800 |
| 2022-02-15 | 4.200 | 4.220 | 4.140 | 4.150 | 4.150 | 4,620,350 |
| 2022-02-14 | 4.230 | 4.270 | 4.190 | 4.200 | 4.200 | 5,308,891 |
| 2022-02-11 | 4.270 | 4.320 | 4.240 | 4.270 | 4.270 | 4,783,975 |
| 2022-02-10 | 4.360 | 4.360 | 4.240 | 4.270 | 4.270 | 6,185,808 |
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.