Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 4.860 | 4.880 | 4.740 | 4.760 | 4.760 | 71,212,255 |
| 2025-07-24 | 4.750 | 4.880 | 4.680 | 4.830 | 4.830 | 101,263,366 |
| 2025-07-23 | 4.790 | 4.830 | 4.660 | 4.760 | 4.760 | 89,124,639 |
| 2025-07-22 | 4.740 | 4.870 | 4.640 | 4.790 | 4.790 | 115,534,878 |
| 2025-07-21 | 4.550 | 4.800 | 4.540 | 4.750 | 4.750 | 149,802,966 |
| 2025-07-18 | 4.460 | 4.540 | 4.450 | 4.490 | 4.490 | 58,384,848 |
| 2025-07-17 | 4.420 | 4.510 | 4.390 | 4.470 | 4.470 | 49,464,185 |
| 2025-07-16 | 4.510 | 4.510 | 4.370 | 4.410 | 4.410 | 72,866,337 |
| 2025-07-15 | 4.560 | 4.610 | 4.480 | 4.510 | 4.510 | 77,417,581 |
| 2025-07-14 | 4.500 | 4.730 | 4.480 | 4.550 | 4.550 | 126,740,520 |
| 2025-07-11 | 4.500 | 4.650 | 4.480 | 4.520 | 4.520 | 109,265,610 |
| 2025-07-10 | 4.400 | 4.540 | 4.370 | 4.520 | 4.520 | 110,421,131 |
| 2025-07-09 | 4.590 | 4.620 | 4.360 | 4.400 | 4.400 | 131,717,251 |
| 2025-07-08 | 4.550 | 4.610 | 4.470 | 4.550 | 4.550 | 118,292,573 |
| 2025-07-07 | 4.710 | 4.750 | 4.590 | 4.620 | 4.620 | 100,075,830 |
| 2025-07-04 | 4.750 | 4.880 | 4.710 | 4.760 | 4.760 | 94,643,784 |
| 2025-07-03 | 4.850 | 4.910 | 4.630 | 4.850 | 4.850 | 198,068,931 |
| 2025-07-02 | 4.920 | 5.200 | 4.690 | 4.880 | 4.880 | 238,549,198 |
| 2025-07-01 | 4.370 | 4.820 | 4.370 | 4.820 | 4.820 | 171,130,623 |
| 2025-06-30 | 4.540 | 4.570 | 4.270 | 4.380 | 4.380 | 182,019,788 |
| 2025-06-27 | 4.190 | 4.490 | 4.180 | 4.490 | 4.490 | 222,903,275 |
| 2025-06-26 | 4.160 | 4.180 | 4.030 | 4.080 | 4.080 | 47,545,628 |
| 2025-06-25 | 4.130 | 4.170 | 4.080 | 4.150 | 4.150 | 37,915,833 |
| 2025-06-24 | 4.050 | 4.220 | 4.030 | 4.130 | 4.130 | 50,746,934 |
| 2025-06-23 | 3.990 | 4.110 | 3.980 | 4.030 | 4.030 | 33,664,502 |
| 2025-06-20 | 4.130 | 4.150 | 3.990 | 4.020 | 4.020 | 49,311,721 |
| 2025-06-19 | 4.270 | 4.290 | 4.090 | 4.130 | 4.130 | 48,804,164 |
| 2025-06-18 | 4.230 | 4.310 | 4.180 | 4.260 | 4.260 | 42,256,287 |
| 2025-06-17 | 4.150 | 4.280 | 4.140 | 4.270 | 4.270 | 48,187,646 |
| 2025-06-16 | 4.250 | 4.320 | 4.130 | 4.160 | 4.160 | 82,240,241 |
| 2025-06-13 | 4.200 | 4.300 | 4.160 | 4.280 | 4.280 | 87,678,075 |
| 2025-06-12 | 4.070 | 4.240 | 4.050 | 4.200 | 4.200 | 105,894,854 |
| 2025-06-11 | 3.760 | 4.120 | 3.760 | 4.070 | 4.070 | 160,655,948 |
| 2025-06-10 | 3.780 | 3.810 | 3.710 | 3.790 | 3.790 | 56,241,757 |
| 2025-06-09 | 3.700 | 3.800 | 3.650 | 3.800 | 3.800 | 67,037,303 |
| 2025-06-06 | 3.660 | 3.720 | 3.640 | 3.690 | 3.690 | 30,930,365 |
| 2025-06-05 | 3.650 | 3.680 | 3.620 | 3.670 | 3.670 | 24,050,088 |
| 2025-06-04 | 3.650 | 3.710 | 3.640 | 3.660 | 3.660 | 27,803,051 |
| 2025-06-03 | 3.630 | 3.670 | 3.580 | 3.640 | 3.640 | 34,225,557 |
| 2025-05-30 | 3.670 | 3.680 | 3.590 | 3.630 | 3.630 | 23,977,730 |
| 2025-05-29 | 3.680 | 3.730 | 3.660 | 3.680 | 3.680 | 28,765,541 |
| 2025-05-28 | 3.680 | 3.730 | 3.650 | 3.670 | 3.670 | 19,301,501 |
| 2025-05-27 | 3.730 | 3.740 | 3.650 | 3.670 | 3.670 | 30,184,631 |
| 2025-05-26 | 3.700 | 3.780 | 3.690 | 3.730 | 3.730 | 27,043,401 |
| 2025-05-23 | 3.740 | 3.760 | 3.700 | 3.700 | 3.700 | 33,256,650 |
| 2025-05-22 | 3.810 | 3.820 | 3.650 | 3.700 | 3.700 | 53,984,878 |
| 2025-05-21 | 3.820 | 3.900 | 3.760 | 3.840 | 3.840 | 46,170,103 |
| 2025-05-20 | 3.780 | 3.820 | 3.720 | 3.800 | 3.800 | 37,037,764 |
| 2025-05-19 | 3.840 | 3.880 | 3.660 | 3.790 | 3.790 | 74,805,875 |
| 2025-05-16 | 3.900 | 3.950 | 3.860 | 3.880 | 3.880 | 30,293,344 |
| 2025-05-15 | 4.000 | 4.010 | 3.880 | 3.900 | 3.900 | 37,578,200 |
| 2025-05-14 | 3.950 | 4.060 | 3.950 | 4.010 | 4.010 | 59,377,077 |
| 2025-05-13 | 3.950 | 4.100 | 3.920 | 3.970 | 3.970 | 91,825,163 |
| 2025-05-12 | 3.790 | 3.920 | 3.750 | 3.920 | 3.920 | 68,807,079 |
| 2025-05-09 | 3.790 | 3.820 | 3.710 | 3.750 | 3.750 | 56,449,604 |
| 2025-05-08 | 3.880 | 3.900 | 3.770 | 3.780 | 3.780 | 68,271,120 |
| 2025-05-07 | 3.950 | 3.980 | 3.870 | 3.900 | 3.900 | 53,385,561 |
| 2025-05-06 | 3.990 | 4.000 | 3.870 | 3.900 | 3.900 | 62,653,976 |
| 2025-04-30 | 3.940 | 4.060 | 3.880 | 3.930 | 3.930 | 44,850,244 |
| 2025-04-29 | 3.850 | 3.950 | 3.840 | 3.920 | 3.920 | 37,448,096 |
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.