Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.420 | 6.580 | 6.260 | 6.470 | 6.470 | 113,862,619 |
| 2025-10-24 | 6.650 | 6.930 | 6.380 | 6.470 | 6.470 | 144,829,120 |
| 2025-10-23 | 6.220 | 6.640 | 6.190 | 6.560 | 6.560 | 145,492,315 |
| 2025-10-22 | 6.070 | 6.330 | 5.980 | 6.190 | 6.190 | 102,749,963 |
| 2025-10-21 | 6.130 | 6.590 | 6.120 | 6.290 | 6.290 | 159,978,403 |
| 2025-10-20 | 6.000 | 6.400 | 5.840 | 6.240 | 6.240 | 162,345,261 |
| 2025-10-17 | 5.990 | 6.350 | 5.830 | 6.060 | 6.060 | 189,816,814 |
| 2025-10-16 | 6.150 | 6.200 | 5.820 | 5.920 | 5.920 | 195,196,529 |
| 2025-10-15 | 5.630 | 6.150 | 5.530 | 6.150 | 6.150 | 238,371,898 |
| 2025-10-14 | 5.420 | 5.850 | 5.400 | 5.590 | 5.590 | 215,856,408 |
| 2025-10-13 | 5.160 | 5.320 | 5.070 | 5.320 | 5.320 | 82,091,189 |
| 2025-10-10 | 5.400 | 5.480 | 5.300 | 5.360 | 5.360 | 63,719,689 |
| 2025-10-09 | 5.320 | 5.500 | 5.200 | 5.460 | 5.460 | 124,065,784 |
| 2025-09-30 | 5.250 | 5.380 | 5.170 | 5.190 | 5.190 | 60,816,739 |
| 2025-09-29 | 5.080 | 5.240 | 5.010 | 5.240 | 5.240 | 70,592,936 |
| 2025-09-26 | 5.090 | 5.180 | 5.060 | 5.060 | 5.060 | 33,318,942 |
| 2025-09-25 | 5.290 | 5.330 | 5.070 | 5.090 | 5.090 | 64,673,788 |
| 2025-09-24 | 5.140 | 5.270 | 5.100 | 5.230 | 5.230 | 34,204,741 |
| 2025-09-23 | 5.150 | 5.280 | 5.070 | 5.180 | 5.180 | 52,595,394 |
| 2025-09-22 | 5.230 | 5.250 | 5.070 | 5.150 | 5.150 | 49,764,778 |
| 2025-09-19 | 5.190 | 5.280 | 5.110 | 5.220 | 5.220 | 49,682,558 |
| 2025-09-18 | 5.470 | 5.470 | 5.100 | 5.180 | 5.180 | 102,606,116 |
| 2025-09-17 | 5.280 | 5.580 | 5.260 | 5.540 | 5.540 | 94,549,253 |
| 2025-09-16 | 5.590 | 5.660 | 5.200 | 5.330 | 5.330 | 125,629,055 |
| 2025-09-15 | 5.570 | 5.750 | 5.520 | 5.590 | 5.590 | 137,067,529 |
| 2025-09-12 | 5.370 | 5.810 | 5.370 | 5.690 | 5.690 | 223,821,810 |
| 2025-09-11 | 5.070 | 5.340 | 5.010 | 5.280 | 5.280 | 78,995,323 |
| 2025-09-10 | 5.110 | 5.170 | 4.990 | 5.060 | 5.060 | 62,064,917 |
| 2025-09-09 | 5.100 | 5.300 | 5.060 | 5.150 | 5.150 | 80,906,657 |
| 2025-09-08 | 5.160 | 5.190 | 5.050 | 5.110 | 5.110 | 58,070,277 |
| 2025-09-05 | 5.020 | 5.150 | 5.000 | 5.120 | 5.120 | 59,255,160 |
| 2025-09-04 | 5.030 | 5.120 | 4.950 | 5.020 | 5.020 | 70,752,585 |
| 2025-09-03 | 5.210 | 5.350 | 5.000 | 5.050 | 5.050 | 85,135,747 |
| 2025-09-02 | 5.300 | 5.380 | 5.020 | 5.130 | 5.130 | 101,036,047 |
| 2025-09-01 | 5.400 | 5.420 | 5.220 | 5.270 | 5.270 | 83,260,079 |
| 2025-08-29 | 5.490 | 5.520 | 5.200 | 5.400 | 5.400 | 128,187,687 |
| 2025-08-28 | 5.500 | 5.650 | 5.240 | 5.460 | 5.460 | 77,909,186 |
| 2025-08-27 | 5.650 | 5.770 | 5.500 | 5.500 | 5.500 | 67,109,427 |
| 2025-08-26 | 5.560 | 5.800 | 5.470 | 5.660 | 5.660 | 76,229,660 |
| 2025-08-25 | 5.380 | 5.650 | 5.380 | 5.570 | 5.570 | 84,853,088 |
| 2025-08-22 | 5.340 | 5.430 | 5.310 | 5.350 | 5.350 | 35,571,376 |
| 2025-08-21 | 5.400 | 5.490 | 5.310 | 5.370 | 5.370 | 43,979,585 |
| 2025-08-20 | 5.250 | 5.450 | 5.200 | 5.380 | 5.380 | 50,212,122 |
| 2025-08-19 | 5.460 | 5.500 | 5.310 | 5.340 | 5.340 | 63,546,996 |
| 2025-08-18 | 5.620 | 5.650 | 5.410 | 5.460 | 5.460 | 85,707,563 |
| 2025-08-15 | 5.350 | 5.700 | 5.330 | 5.610 | 5.610 | 68,295,126 |
| 2025-08-14 | 5.480 | 5.600 | 5.380 | 5.400 | 5.400 | 69,655,788 |
| 2025-08-13 | 5.320 | 5.680 | 5.300 | 5.540 | 5.540 | 97,724,653 |
| 2025-08-12 | 5.300 | 5.390 | 5.230 | 5.290 | 5.290 | 72,779,061 |
| 2025-08-11 | 5.090 | 5.370 | 5.070 | 5.340 | 5.340 | 123,673,978 |
| 2025-08-08 | 4.930 | 5.090 | 4.880 | 5.050 | 5.050 | 61,590,786 |
| 2025-08-07 | 4.920 | 4.980 | 4.870 | 4.960 | 4.960 | 64,845,444 |
| 2025-08-06 | 4.860 | 4.970 | 4.770 | 4.890 | 4.890 | 66,771,464 |
| 2025-08-05 | 4.820 | 4.920 | 4.780 | 4.860 | 4.860 | 55,000,165 |
| 2025-08-04 | 4.710 | 4.820 | 4.630 | 4.820 | 4.820 | 65,822,355 |
| 2025-08-01 | 4.600 | 4.880 | 4.600 | 4.730 | 4.730 | 103,676,942 |
| 2025-07-31 | 4.650 | 4.670 | 4.510 | 4.600 | 4.600 | 98,298,106 |
| 2025-07-30 | 4.780 | 4.780 | 4.650 | 4.700 | 4.700 | 48,985,980 |
| 2025-07-29 | 4.690 | 4.840 | 4.680 | 4.760 | 4.760 | 66,009,922 |
| 2025-07-28 | 4.720 | 4.740 | 4.590 | 4.690 | 4.690 | 66,888,146 |
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.