Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.400 | 4.420 | 4.320 | 4.340 | 4.340 | 6,629,681 |
| 2022-02-08 | 4.260 | 4.360 | 4.250 | 4.340 | 4.340 | 6,302,493 |
| 2022-02-07 | 4.230 | 4.290 | 4.190 | 4.260 | 4.260 | 5,011,578 |
| 2022-01-28 | 4.130 | 4.260 | 4.090 | 4.160 | 4.160 | 4,190,307 |
| 2022-01-27 | 4.200 | 4.300 | 4.150 | 4.150 | 4.150 | 8,131,940 |
| 2022-01-26 | 4.020 | 4.200 | 4.020 | 4.170 | 4.170 | 6,184,170 |
| 2022-01-25 | 4.150 | 4.180 | 4.030 | 4.030 | 4.030 | 8,103,320 |
| 2022-01-24 | 4.210 | 4.210 | 4.140 | 4.150 | 4.150 | 5,638,278 |
| 2022-01-21 | 4.240 | 4.250 | 4.160 | 4.210 | 4.210 | 5,317,987 |
| 2022-01-20 | 4.280 | 4.300 | 4.210 | 4.240 | 4.240 | 8,155,454 |
| 2022-01-19 | 4.270 | 4.370 | 4.270 | 4.290 | 4.290 | 10,133,675 |
| 2022-01-18 | 4.210 | 4.330 | 4.210 | 4.290 | 4.290 | 17,975,823 |
| 2022-01-17 | 4.380 | 4.450 | 4.380 | 4.380 | 4.380 | 7,660,100 |
| 2022-01-14 | 4.630 | 4.680 | 4.610 | 4.610 | 4.610 | 14,566,000 |
| 2022-01-13 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2022-01-12 | 4.890 | 4.950 | 4.830 | 4.850 | 4.850 | 14,444,706 |
| 2022-01-11 | 4.720 | 4.930 | 4.600 | 4.890 | 4.890 | 15,321,581 |
| 2022-01-10 | 4.700 | 4.800 | 4.650 | 4.710 | 4.710 | 13,925,847 |
| 2022-01-07 | 4.520 | 4.730 | 4.510 | 4.680 | 4.680 | 18,159,599 |
| 2022-01-06 | 4.560 | 4.630 | 4.480 | 4.510 | 4.510 | 14,153,480 |
| 2022-01-05 | 4.590 | 4.730 | 4.470 | 4.560 | 4.560 | 18,724,919 |
| 2022-01-04 | 4.390 | 4.630 | 4.360 | 4.590 | 4.590 | 20,951,475 |
| 2021-12-31 | 4.480 | 4.480 | 4.330 | 4.410 | 4.410 | 26,428,883 |
| 2021-12-30 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 3,237,458 |
| 2021-12-29 | 4.140 | 4.140 | 4.020 | 4.070 | 4.070 | 5,028,609 |
| 2021-12-28 | 4.130 | 4.180 | 4.120 | 4.140 | 4.140 | 3,272,196 |
| 2021-12-27 | 4.220 | 4.260 | 4.160 | 4.180 | 4.180 | 4,360,787 |
| 2021-12-24 | 4.270 | 4.290 | 4.180 | 4.210 | 4.210 | 5,951,360 |
| 2021-12-23 | 4.170 | 4.350 | 4.140 | 4.270 | 4.270 | 10,307,091 |
| 2021-12-22 | 4.180 | 4.210 | 4.150 | 4.160 | 4.160 | 3,218,101 |
| 2021-12-21 | 4.130 | 4.180 | 4.120 | 4.170 | 4.170 | 3,197,644 |
| 2021-12-20 | 4.180 | 4.190 | 4.130 | 4.140 | 4.140 | 5,504,900 |
| 2021-12-17 | 4.240 | 4.260 | 4.180 | 4.190 | 4.190 | 4,242,856 |
| 2021-12-16 | 4.150 | 4.250 | 4.150 | 4.220 | 4.220 | 5,065,787 |
| 2021-12-15 | 4.230 | 4.250 | 4.160 | 4.180 | 4.180 | 7,091,300 |
| 2021-12-14 | 4.340 | 4.340 | 4.230 | 4.240 | 4.240 | 6,113,064 |
| 2021-12-13 | 4.300 | 4.340 | 4.220 | 4.320 | 4.320 | 8,619,161 |
| 2021-12-10 | 4.280 | 4.340 | 4.230 | 4.300 | 4.300 | 7,013,450 |
| 2021-12-09 | 4.300 | 4.390 | 4.240 | 4.250 | 4.250 | 13,660,297 |
| 2021-12-08 | 4.510 | 4.620 | 4.310 | 4.380 | 4.380 | 21,587,305 |
| 2021-12-07 | 4.300 | 4.500 | 4.250 | 4.500 | 4.500 | 25,161,663 |
| 2021-12-06 | 4.120 | 4.310 | 4.080 | 4.290 | 4.290 | 20,531,275 |
| 2021-12-03 | 4.120 | 4.180 | 4.070 | 4.100 | 4.100 | 8,580,348 |
| 2021-12-02 | 4.010 | 4.180 | 3.980 | 4.120 | 4.120 | 8,383,984 |
| 2021-12-01 | 3.960 | 4.040 | 3.940 | 4.020 | 4.020 | 5,458,706 |
| 2021-11-30 | 3.950 | 4.010 | 3.950 | 3.960 | 3.960 | 3,797,550 |
| 2021-11-29 | 4.020 | 4.020 | 3.950 | 3.970 | 3.970 | 7,002,739 |
| 2021-11-26 | 4.020 | 4.080 | 3.990 | 4.060 | 4.060 | 4,527,157 |
| 2021-11-25 | 4.060 | 4.140 | 4.020 | 4.040 | 4.040 | 11,388,090 |
| 2021-11-24 | 3.870 | 4.060 | 3.860 | 4.060 | 4.060 | 12,917,530 |
| 2021-11-23 | 3.870 | 3.890 | 3.830 | 3.870 | 3.870 | 3,864,130 |
| 2021-11-22 | 3.850 | 3.900 | 3.830 | 3.870 | 3.870 | 3,389,118 |
| 2021-11-19 | 3.830 | 3.880 | 3.770 | 3.850 | 3.850 | 5,153,791 |
| 2021-11-18 | 3.850 | 3.910 | 3.810 | 3.830 | 3.830 | 4,905,794 |
| 2021-11-17 | 3.800 | 3.880 | 3.730 | 3.850 | 3.850 | 5,669,761 |
| 2021-11-16 | 3.950 | 3.960 | 3.750 | 3.810 | 3.810 | 9,477,862 |
| 2021-11-15 | 3.950 | 4.040 | 3.950 | 3.950 | 3.950 | 5,285,600 |
| 2021-11-12 | 4.010 | 4.140 | 3.980 | 4.050 | 4.050 | 6,697,652 |
| 2021-11-11 | 3.940 | 4.050 | 3.870 | 4.020 | 4.020 | 8,206,915 |
| 2021-11-10 | 4.010 | 4.070 | 3.920 | 3.930 | 3.930 | 17,209,805 |
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.