Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.280 | 6.810 | 6.200 | 6.640 | 6.640 | 174,251,702 |
| 2026-07-22 | 6.150 | 6.320 | 6.120 | 6.270 | 6.270 | 129,188,259 |
| 2026-07-21 | 6.270 | 6.270 | 6.060 | 6.160 | 6.160 | 136,902,062 |
| 2026-07-20 | 6.150 | 6.430 | 6.070 | 6.340 | 6.340 | 148,913,743 |
| 2026-07-17 | 6.160 | 6.210 | 5.950 | 6.110 | 6.110 | 122,753,980 |
| 2026-07-16 | 6.340 | 6.480 | 6.130 | 6.200 | 6.200 | 100,467,832 |
| 2026-07-15 | 6.350 | 6.620 | 6.270 | 6.460 | 6.460 | 175,664,939 |
| 2026-07-14 | 5.850 | 6.360 | 5.780 | 6.360 | 6.360 | 168,331,542 |
| 2026-07-13 | 5.880 | 5.980 | 5.760 | 5.780 | 5.780 | 107,615,823 |
| 2026-07-10 | 5.740 | 6.180 | 5.710 | 5.940 | 5.940 | 153,162,559 |
| 2026-07-09 | 5.750 | 5.840 | 5.550 | 5.700 | 5.700 | 99,891,261 |
| 2026-07-08 | 5.780 | 5.840 | 5.650 | 5.680 | 5.680 | 62,160,024 |
| 2026-07-07 | 5.900 | 5.980 | 5.760 | 5.780 | 5.780 | 60,465,780 |
| 2026-07-06 | 5.970 | 6.170 | 5.860 | 5.930 | 5.930 | 83,847,968 |
| 2026-07-03 | 5.870 | 6.030 | 5.810 | 5.910 | 5.910 | 88,830,102 |
| 2026-07-02 | 5.800 | 5.910 | 5.680 | 5.760 | 5.760 | 80,601,921 |
| 2026-07-01 | 5.580 | 5.910 | 5.510 | 5.770 | 5.770 | 83,899,092 |
| 2026-06-30 | 5.710 | 5.780 | 5.530 | 5.620 | 5.620 | 82,474,140 |
| 2026-06-29 | 5.560 | 5.930 | 5.420 | 5.860 | 5.860 | 112,510,142 |
| 2026-06-26 | 5.810 | 5.820 | 5.470 | 5.540 | 5.540 | 75,141,847 |
| 2026-06-25 | 5.790 | 5.900 | 5.650 | 5.770 | 5.770 | 84,916,230 |
| 2026-06-24 | 5.880 | 6.030 | 5.810 | 5.980 | 5.980 | 76,005,105 |
| 2026-06-23 | 6.370 | 6.370 | 5.890 | 5.910 | 5.910 | 112,770,085 |
| 2026-06-22 | 6.060 | 6.450 | 6.000 | 6.430 | 6.430 | 121,845,541 |
| 2026-06-18 | 6.190 | 6.370 | 6.030 | 6.060 | 6.060 | 100,400,210 |
| 2026-06-17 | 6.370 | 6.420 | 6.200 | 6.240 | 6.240 | 90,736,280 |
| 2026-06-16 | 6.620 | 6.650 | 6.340 | 6.350 | 6.350 | 108,130,352 |
| 2026-06-15 | 6.920 | 7.100 | 6.650 | 6.720 | 6.720 | 117,533,728 |
| 2026-06-12 | 6.680 | 7.090 | 6.660 | 6.900 | 6.900 | 122,381,809 |
| 2026-06-11 | 6.570 | 6.670 | 6.500 | 6.600 | 6.600 | 48,894,254 |
| 2026-06-10 | 6.310 | 6.720 | 6.210 | 6.620 | 6.620 | 79,461,301 |
| 2026-06-09 | 6.540 | 6.570 | 6.260 | 6.460 | 6.460 | 77,600,398 |
| 2026-06-08 | 6.700 | 6.700 | 6.360 | 6.500 | 6.500 | 99,117,167 |
| 2026-06-05 | 7.090 | 7.240 | 6.900 | 6.950 | 6.950 | 74,161,597 |
| 2026-06-04 | 7.450 | 7.450 | 7.100 | 7.150 | 7.150 | 102,152,295 |
| 2026-06-03 | 7.530 | 7.660 | 7.430 | 7.550 | 7.550 | 80,967,063 |
| 2026-06-02 | 7.400 | 7.630 | 7.340 | 7.550 | 7.550 | 106,134,563 |
| 2026-06-01 | 7.100 | 7.420 | 7.100 | 7.310 | 7.310 | 127,699,383 |
| 2026-05-29 | 7.110 | 7.230 | 6.950 | 7.000 | 7.000 | 77,746,161 |
| 2026-05-28 | 7.070 | 7.130 | 6.790 | 7.070 | 7.070 | 79,680,038 |
| 2026-05-27 | 7.560 | 7.670 | 7.230 | 7.280 | 7.105 | 87,049,075 |
| 2026-05-26 | 7.110 | 7.740 | 7.020 | 7.610 | 7.427 | 134,977,599 |
| 2026-05-25 | 7.450 | 7.530 | 7.110 | 7.140 | 6.968 | 80,111,614 |
| 2026-05-22 | 7.170 | 7.480 | 7.050 | 7.400 | 7.222 | 71,133,652 |
| 2026-05-21 | 7.340 | 7.480 | 7.070 | 7.090 | 6.920 | 75,940,574 |
| 2026-05-20 | 7.250 | 7.470 | 7.100 | 7.320 | 7.320 | 83,142,398 |
| 2026-05-19 | 7.190 | 7.300 | 6.990 | 7.280 | 7.280 | 61,734,918 |
| 2026-05-18 | 7.160 | 7.230 | 7.000 | 7.140 | 7.140 | 87,858,356 |
| 2026-05-15 | 7.620 | 7.630 | 7.200 | 7.300 | 7.300 | 91,654,105 |
| 2026-05-14 | 7.700 | 7.900 | 7.630 | 7.690 | 7.690 | 73,353,689 |
| 2026-05-13 | 7.690 | 7.770 | 7.540 | 7.710 | 7.710 | 75,698,882 |
| 2026-05-12 | 7.800 | 7.860 | 7.600 | 7.640 | 7.640 | 75,667,982 |
| 2026-05-11 | 7.930 | 7.930 | 7.570 | 7.720 | 7.720 | 78,655,316 |
| 2026-05-08 | 7.920 | 7.990 | 7.730 | 7.880 | 7.880 | 62,336,409 |
| 2026-05-07 | 8.040 | 8.100 | 7.890 | 7.980 | 7.980 | 65,149,429 |
| 2026-05-06 | 7.790 | 8.140 | 7.770 | 8.030 | 8.030 | 93,562,057 |
| 2026-04-30 | 7.900 | 7.920 | 7.650 | 7.730 | 7.730 | 60,427,408 |
| 2026-04-29 | 7.830 | 8.080 | 7.820 | 7.950 | 7.950 | 69,032,996 |
| 2026-04-28 | 8.120 | 8.200 | 7.790 | 7.820 | 7.820 | 93,256,872 |
| 2026-04-27 | 8.430 | 8.430 | 8.140 | 8.160 | 8.160 | 69,812,647 |
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.