Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.970 | 3.970 | 3.820 | 3.860 | 3.860 | 61,910,048 |
| 2025-04-25 | 3.770 | 4.020 | 3.750 | 3.970 | 3.970 | 89,862,915 |
| 2025-04-24 | 3.760 | 3.820 | 3.730 | 3.750 | 3.750 | 33,871,229 |
| 2025-04-23 | 3.790 | 3.850 | 3.720 | 3.780 | 3.780 | 53,412,824 |
| 2025-04-22 | 3.750 | 3.820 | 3.720 | 3.790 | 3.790 | 58,051,260 |
| 2025-04-21 | 3.570 | 3.840 | 3.540 | 3.760 | 3.760 | 111,533,255 |
| 2025-04-18 | 3.420 | 3.600 | 3.410 | 3.550 | 3.550 | 93,910,604 |
| 2025-04-17 | 3.360 | 3.530 | 3.320 | 3.460 | 3.460 | 104,213,741 |
| 2025-04-16 | 3.690 | 3.740 | 3.360 | 3.450 | 3.450 | 196,034,758 |
| 2025-04-15 | 3.410 | 3.550 | 3.340 | 3.520 | 3.520 | 88,923,155 |
| 2025-04-14 | 3.390 | 3.510 | 3.380 | 3.410 | 3.410 | 78,216,366 |
| 2025-04-11 | 3.360 | 3.420 | 3.280 | 3.340 | 3.340 | 82,138,163 |
| 2025-04-10 | 3.340 | 3.500 | 3.290 | 3.360 | 3.360 | 139,735,492 |
| 2025-04-09 | 3.140 | 3.230 | 3.020 | 3.180 | 3.180 | 123,002,526 |
| 2025-04-08 | 3.500 | 3.500 | 3.170 | 3.280 | 3.280 | 169,919,092 |
| 2025-04-07 | 3.540 | 3.680 | 3.520 | 3.520 | 3.520 | 30,199,600 |
| 2025-04-03 | 4.020 | 4.020 | 3.890 | 3.910 | 3.910 | 56,555,481 |
| 2025-04-02 | 4.030 | 4.110 | 3.990 | 4.020 | 4.020 | 31,758,238 |
| 2025-04-01 | 4.150 | 4.160 | 4.050 | 4.070 | 4.070 | 35,090,339 |
| 2025-03-31 | 4.080 | 4.140 | 3.970 | 4.110 | 4.110 | 51,092,597 |
| 2025-03-28 | 4.040 | 4.120 | 3.980 | 4.080 | 4.080 | 46,266,460 |
| 2025-03-27 | 4.070 | 4.110 | 4.000 | 4.060 | 4.060 | 45,870,906 |
| 2025-03-26 | 4.180 | 4.310 | 4.060 | 4.090 | 4.090 | 62,186,481 |
| 2025-03-25 | 4.260 | 4.350 | 4.160 | 4.170 | 4.170 | 39,268,806 |
| 2025-03-24 | 4.110 | 4.260 | 4.060 | 4.240 | 4.240 | 62,387,507 |
| 2025-03-21 | 4.250 | 4.370 | 4.080 | 4.100 | 4.100 | 57,551,478 |
| 2025-03-20 | 4.270 | 4.480 | 4.240 | 4.300 | 4.300 | 68,305,827 |
| 2025-03-19 | 4.210 | 4.250 | 4.100 | 4.240 | 4.240 | 47,593,080 |
| 2025-03-18 | 4.170 | 4.310 | 4.140 | 4.250 | 4.250 | 66,866,197 |
| 2025-03-17 | 4.170 | 4.270 | 4.120 | 4.150 | 4.150 | 50,309,032 |
| 2025-03-14 | 4.320 | 4.360 | 4.170 | 4.190 | 4.190 | 58,244,152 |
| 2025-03-13 | 4.280 | 4.350 | 4.200 | 4.290 | 4.290 | 60,979,761 |
| 2025-03-12 | 4.220 | 4.300 | 4.160 | 4.270 | 4.270 | 70,599,356 |
| 2025-03-11 | 4.200 | 4.250 | 4.090 | 4.190 | 4.190 | 56,574,062 |
| 2025-03-10 | 4.180 | 4.280 | 4.130 | 4.240 | 4.240 | 66,035,356 |
| 2025-03-07 | 4.150 | 4.360 | 4.130 | 4.160 | 4.160 | 84,372,885 |
| 2025-03-06 | 4.170 | 4.260 | 4.120 | 4.150 | 4.150 | 82,077,266 |
| 2025-03-05 | 3.860 | 4.200 | 3.860 | 4.170 | 4.170 | 174,509,569 |
| 2025-03-04 | 3.770 | 3.890 | 3.750 | 3.870 | 3.870 | 59,306,608 |
| 2025-03-03 | 3.730 | 3.970 | 3.720 | 3.800 | 3.800 | 106,942,641 |
| 2025-02-28 | 3.780 | 3.810 | 3.680 | 3.730 | 3.730 | 61,460,575 |
| 2025-02-27 | 3.660 | 3.820 | 3.600 | 3.800 | 3.800 | 117,392,626 |
| 2025-02-26 | 3.650 | 3.740 | 3.540 | 3.640 | 3.640 | 68,097,228 |
| 2025-02-25 | 3.620 | 3.820 | 3.570 | 3.640 | 3.640 | 90,636,916 |
| 2025-02-24 | 3.530 | 3.690 | 3.470 | 3.650 | 3.650 | 96,912,511 |
| 2025-02-21 | 3.530 | 3.650 | 3.500 | 3.520 | 3.520 | 83,798,413 |
| 2025-02-20 | 3.600 | 3.660 | 3.450 | 3.540 | 3.540 | 131,024,579 |
| 2025-02-19 | 3.730 | 3.820 | 3.630 | 3.660 | 3.660 | 76,591,981 |
| 2025-02-18 | 3.600 | 3.740 | 3.550 | 3.660 | 3.660 | 72,766,120 |
| 2025-02-17 | 3.690 | 3.700 | 3.570 | 3.600 | 3.600 | 75,600,915 |
| 2025-02-14 | 3.630 | 3.720 | 3.590 | 3.700 | 3.700 | 78,274,149 |
| 2025-02-13 | 3.590 | 3.760 | 3.540 | 3.620 | 3.620 | 99,081,415 |
| 2025-02-12 | 3.670 | 3.720 | 3.560 | 3.600 | 3.600 | 110,480,318 |
| 2025-02-11 | 3.580 | 3.740 | 3.520 | 3.690 | 3.690 | 143,329,138 |
| 2025-02-10 | 3.460 | 3.650 | 3.450 | 3.600 | 3.600 | 163,886,003 |
| 2025-02-07 | 3.260 | 3.580 | 3.220 | 3.570 | 3.570 | 286,286,817 |
| 2025-02-06 | 3.280 | 3.380 | 3.260 | 3.380 | 3.380 | 174,405,264 |
| 2025-02-05 | 3.120 | 3.130 | 3.050 | 3.070 | 3.070 | 37,887,960 |
| 2025-01-27 | 3.110 | 3.160 | 3.090 | 3.100 | 3.100 | 31,466,648 |
| 2025-01-24 | 3.070 | 3.130 | 3.050 | 3.110 | 3.110 | 47,497,764 |
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.