Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10.050 | 10.090 | 9.200 | 9.550 | 9.550 | 139,228,333 |
| 2026-01-20 | 10.100 | 10.180 | 9.480 | 9.980 | 9.980 | 88,539,011 |
| 2026-01-19 | 9.380 | 10.140 | 9.190 | 10.100 | 10.100 | 86,091,668 |
| 2026-01-16 | 9.550 | 9.840 | 9.280 | 9.360 | 9.360 | 65,266,766 |
| 2026-01-15 | 8.940 | 9.660 | 8.880 | 9.480 | 9.480 | 89,749,108 |
| 2026-01-14 | 9.020 | 9.250 | 8.820 | 9.010 | 9.010 | 81,369,824 |
| 2026-01-13 | 8.550 | 9.040 | 8.510 | 8.980 | 8.980 | 76,342,352 |
| 2026-01-12 | 8.800 | 8.920 | 8.450 | 8.610 | 8.610 | 75,240,697 |
| 2026-01-09 | 8.400 | 8.770 | 8.370 | 8.690 | 8.690 | 73,291,281 |
| 2026-01-08 | 8.350 | 8.650 | 8.270 | 8.410 | 8.410 | 60,626,367 |
| 2026-01-07 | 8.420 | 8.600 | 8.210 | 8.470 | 8.470 | 61,686,253 |
| 2026-01-06 | 8.420 | 8.570 | 8.250 | 8.450 | 8.450 | 92,866,916 |
| 2026-01-05 | 8.090 | 8.540 | 8.090 | 8.230 | 8.230 | 105,994,493 |
| 2025-12-31 | 7.860 | 7.990 | 7.750 | 7.850 | 7.850 | 49,457,991 |
| 2025-12-30 | 7.680 | 8.130 | 7.550 | 7.920 | 7.920 | 77,985,607 |
| 2025-12-29 | 8.160 | 8.160 | 7.770 | 7.800 | 7.800 | 54,490,816 |
| 2025-12-26 | 7.970 | 8.330 | 7.950 | 8.050 | 8.050 | 68,495,579 |
| 2025-12-25 | 8.010 | 8.040 | 7.750 | 7.960 | 7.960 | 50,984,285 |
| 2025-12-24 | 8.140 | 8.160 | 7.920 | 8.110 | 8.110 | 53,712,004 |
| 2025-12-23 | 7.850 | 8.340 | 7.800 | 8.070 | 8.070 | 68,727,177 |
| 2025-12-22 | 7.850 | 8.000 | 7.810 | 7.900 | 7.900 | 48,927,584 |
| 2025-12-19 | 7.600 | 7.880 | 7.460 | 7.840 | 7.840 | 75,337,313 |
| 2025-12-18 | 7.630 | 7.690 | 7.510 | 7.550 | 7.550 | 32,911,151 |
| 2025-12-17 | 7.250 | 7.700 | 7.250 | 7.650 | 7.650 | 69,877,130 |
| 2025-12-16 | 7.490 | 7.560 | 7.200 | 7.250 | 7.250 | 57,134,165 |
| 2025-12-15 | 7.380 | 7.750 | 7.370 | 7.560 | 7.560 | 54,001,501 |
| 2025-12-12 | 7.560 | 7.640 | 7.450 | 7.560 | 7.560 | 61,485,772 |
| 2025-12-11 | 7.650 | 7.720 | 7.310 | 7.360 | 7.360 | 56,494,630 |
| 2025-12-10 | 7.450 | 7.670 | 7.430 | 7.590 | 7.590 | 57,048,183 |
| 2025-12-09 | 7.820 | 7.870 | 7.370 | 7.470 | 7.470 | 109,331,407 |
| 2025-12-08 | 8.010 | 8.010 | 7.730 | 7.890 | 7.890 | 136,772,739 |
| 2025-12-05 | 7.300 | 8.040 | 7.290 | 8.010 | 8.010 | 184,513,127 |
| 2025-12-04 | 7.450 | 7.640 | 7.270 | 7.310 | 7.310 | 84,549,591 |
| 2025-12-03 | 6.950 | 7.600 | 6.900 | 7.440 | 7.440 | 119,034,577 |
| 2025-12-02 | 6.900 | 7.040 | 6.800 | 6.970 | 6.970 | 42,847,914 |
| 2025-12-01 | 6.930 | 7.100 | 6.800 | 6.910 | 6.910 | 72,600,628 |
| 2025-11-28 | 6.730 | 6.890 | 6.650 | 6.740 | 6.740 | 35,820,815 |
| 2025-11-27 | 6.820 | 7.000 | 6.730 | 6.750 | 6.750 | 51,182,415 |
| 2025-11-26 | 6.800 | 6.890 | 6.660 | 6.680 | 6.680 | 40,281,489 |
| 2025-11-25 | 6.720 | 6.990 | 6.650 | 6.810 | 6.810 | 76,461,752 |
| 2025-11-24 | 6.610 | 6.740 | 6.390 | 6.650 | 6.650 | 60,314,598 |
| 2025-11-21 | 6.470 | 6.740 | 6.450 | 6.560 | 6.560 | 66,272,491 |
| 2025-11-20 | 6.600 | 6.780 | 6.580 | 6.640 | 6.640 | 55,601,895 |
| 2025-11-19 | 6.430 | 6.690 | 6.430 | 6.600 | 6.600 | 68,071,461 |
| 2025-11-18 | 6.390 | 6.580 | 6.200 | 6.430 | 6.430 | 82,624,244 |
| 2025-11-17 | 6.900 | 6.910 | 6.400 | 6.450 | 6.450 | 133,304,427 |
| 2025-11-14 | 6.990 | 7.120 | 6.870 | 6.980 | 6.980 | 63,796,000 |
| 2025-11-13 | 7.170 | 7.200 | 6.940 | 7.090 | 7.090 | 93,664,630 |
| 2025-11-12 | 6.950 | 7.200 | 6.760 | 7.050 | 7.050 | 107,198,211 |
| 2025-11-11 | 7.350 | 7.350 | 6.850 | 6.900 | 6.900 | 128,243,489 |
| 2025-11-10 | 7.320 | 7.410 | 7.130 | 7.310 | 7.310 | 88,988,351 |
| 2025-11-07 | 7.330 | 7.440 | 7.120 | 7.270 | 7.270 | 121,591,112 |
| 2025-11-06 | 6.920 | 7.690 | 6.860 | 7.480 | 7.480 | 170,945,750 |
| 2025-11-05 | 6.820 | 7.090 | 6.680 | 6.990 | 6.990 | 100,520,469 |
| 2025-11-04 | 7.200 | 7.400 | 6.870 | 7.140 | 7.140 | 124,547,828 |
| 2025-11-03 | 6.810 | 7.400 | 6.630 | 7.280 | 7.280 | 144,956,559 |
| 2025-10-31 | 7.060 | 7.090 | 6.760 | 6.810 | 6.810 | 101,252,527 |
| 2025-10-30 | 6.990 | 7.320 | 6.860 | 7.090 | 7.090 | 175,346,191 |
| 2025-10-29 | 6.380 | 6.930 | 6.270 | 6.930 | 6.930 | 134,099,255 |
| 2025-10-28 | 6.350 | 6.570 | 6.190 | 6.300 | 6.300 | 118,133,376 |
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.