Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.300 | 8.580 | 8.200 | 8.470 | 8.470 | 73,520,925 |
| 2026-04-23 | 8.740 | 8.740 | 8.250 | 8.320 | 8.320 | 87,544,091 |
| 2026-04-22 | 8.700 | 8.870 | 8.560 | 8.680 | 8.680 | 128,696,238 |
| 2026-04-21 | 8.520 | 8.730 | 8.390 | 8.700 | 8.700 | 50,424,694 |
| 2026-04-20 | 8.730 | 8.790 | 8.480 | 8.540 | 8.540 | 70,938,674 |
| 2026-04-17 | 8.480 | 8.900 | 8.480 | 8.850 | 8.850 | 68,911,317 |
| 2026-04-16 | 8.330 | 8.640 | 8.260 | 8.590 | 8.590 | 74,624,190 |
| 2026-04-15 | 8.550 | 8.910 | 8.140 | 8.200 | 8.200 | 67,787,639 |
| 2026-04-14 | 8.360 | 8.500 | 8.290 | 8.410 | 8.410 | 64,162,951 |
| 2026-04-13 | 8.100 | 8.380 | 8.040 | 8.180 | 8.180 | 57,804,229 |
| 2026-04-10 | 8.410 | 8.410 | 8.070 | 8.100 | 8.100 | 52,787,143 |
| 2026-04-09 | 8.010 | 8.470 | 7.970 | 8.380 | 8.380 | 67,145,033 |
| 2026-04-08 | 8.000 | 8.150 | 7.790 | 8.150 | 8.150 | 77,868,707 |
| 2026-04-07 | 7.360 | 7.800 | 7.340 | 7.790 | 7.790 | 73,283,586 |
| 2026-04-03 | 7.420 | 7.490 | 7.270 | 7.360 | 7.360 | 33,509,273 |
| 2026-04-02 | 7.520 | 7.790 | 7.390 | 7.500 | 7.500 | 70,972,684 |
| 2026-04-01 | 7.400 | 7.550 | 7.300 | 7.430 | 7.430 | 67,738,888 |
| 2026-03-31 | 7.680 | 7.680 | 7.090 | 7.210 | 7.210 | 75,010,244 |
| 2026-03-30 | 7.500 | 7.700 | 7.320 | 7.550 | 7.550 | 136,381,071 |
| 2026-03-27 | 6.880 | 7.180 | 6.830 | 7.140 | 7.140 | 45,495,603 |
| 2026-03-26 | 7.110 | 7.160 | 6.930 | 6.970 | 6.970 | 40,783,353 |
| 2026-03-25 | 7.170 | 7.290 | 7.060 | 7.100 | 7.100 | 74,470,183 |
| 2026-03-24 | 7.000 | 7.100 | 6.710 | 7.090 | 7.090 | 91,162,782 |
| 2026-03-23 | 6.900 | 7.180 | 6.750 | 6.870 | 6.870 | 94,924,557 |
| 2026-03-20 | 7.230 | 7.350 | 7.040 | 7.040 | 7.040 | 84,863,224 |
| 2026-03-19 | 7.500 | 7.540 | 7.150 | 7.220 | 7.220 | 107,068,866 |
| 2026-03-18 | 8.010 | 8.100 | 7.420 | 7.610 | 7.610 | 134,168,567 |
| 2026-03-17 | 8.690 | 8.790 | 8.010 | 8.040 | 8.040 | 91,412,354 |
| 2026-03-16 | 8.600 | 8.820 | 8.300 | 8.680 | 8.680 | 91,374,440 |
| 2026-03-13 | 8.900 | 9.300 | 8.520 | 8.570 | 8.570 | 105,253,155 |
| 2026-03-12 | 8.620 | 9.140 | 8.590 | 8.850 | 8.850 | 107,769,152 |
| 2026-03-11 | 8.260 | 8.660 | 8.220 | 8.620 | 8.620 | 103,050,793 |
| 2026-03-10 | 8.390 | 8.480 | 8.100 | 8.210 | 8.210 | 103,181,687 |
| 2026-03-09 | 8.900 | 9.000 | 8.580 | 8.610 | 8.610 | 96,549,652 |
| 2026-03-06 | 8.900 | 8.990 | 8.500 | 8.690 | 8.690 | 93,127,331 |
| 2026-03-05 | 9.190 | 9.530 | 9.080 | 9.180 | 9.180 | 142,166,779 |
| 2026-03-04 | 8.650 | 9.500 | 8.650 | 9.100 | 9.100 | 180,147,564 |
| 2026-03-03 | 8.860 | 9.110 | 8.600 | 8.640 | 8.640 | 90,035,057 |
| 2026-03-02 | 8.590 | 8.950 | 8.420 | 8.860 | 8.860 | 111,074,647 |
| 2026-02-27 | 8.360 | 8.710 | 8.330 | 8.520 | 8.520 | 55,497,537 |
| 2026-02-26 | 8.500 | 8.650 | 8.360 | 8.390 | 8.390 | 58,109,246 |
| 2026-02-25 | 8.170 | 8.550 | 8.130 | 8.420 | 8.420 | 98,291,515 |
| 2026-02-24 | 8.290 | 8.350 | 8.060 | 8.130 | 8.130 | 62,357,322 |
| 2026-02-13 | 8.390 | 8.490 | 8.080 | 8.110 | 8.110 | 69,591,240 |
| 2026-02-12 | 8.380 | 8.760 | 8.310 | 8.530 | 8.530 | 83,941,637 |
| 2026-02-11 | 8.290 | 8.490 | 8.230 | 8.380 | 8.380 | 51,275,606 |
| 2026-02-10 | 8.190 | 8.480 | 8.160 | 8.300 | 8.300 | 51,974,641 |
| 2026-02-09 | 8.270 | 8.340 | 8.100 | 8.190 | 8.190 | 76,784,380 |
| 2026-02-06 | 8.250 | 8.530 | 7.900 | 8.110 | 8.110 | 157,261,011 |
| 2026-02-05 | 9.050 | 9.090 | 8.330 | 8.610 | 8.610 | 96,132,943 |
| 2026-02-04 | 9.290 | 9.400 | 9.000 | 9.180 | 9.180 | 50,928,436 |
| 2026-02-03 | 9.200 | 9.300 | 8.900 | 9.160 | 9.160 | 103,285,797 |
| 2026-02-02 | 9.000 | 9.600 | 9.000 | 9.090 | 9.090 | 91,438,267 |
| 2026-01-30 | 9.860 | 10.150 | 9.310 | 9.710 | 9.710 | 123,900,069 |
| 2026-01-29 | 10.600 | 10.830 | 9.990 | 10.340 | 10.340 | 107,623,816 |
| 2026-01-28 | 9.610 | 10.500 | 9.480 | 10.450 | 10.450 | 124,246,129 |
| 2026-01-27 | 9.720 | 9.800 | 9.300 | 9.550 | 9.550 | 87,138,694 |
| 2026-01-26 | 9.980 | 10.100 | 9.710 | 9.870 | 9.870 | 77,337,604 |
| 2026-01-23 | 9.440 | 9.880 | 9.410 | 9.840 | 9.840 | 86,597,423 |
| 2026-01-22 | 9.500 | 9.640 | 9.230 | 9.460 | 9.460 | 76,195,431 |
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.