Henan Zhongfu Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.090 | 3.180 | 3.050 | 3.060 | 3.060 | 53,429,190 |
| 2025-01-22 | 3.100 | 3.160 | 3.020 | 3.070 | 3.070 | 51,537,609 |
| 2025-01-21 | 3.130 | 3.140 | 3.050 | 3.090 | 3.090 | 49,959,014 |
| 2025-01-20 | 3.120 | 3.160 | 3.060 | 3.130 | 3.130 | 68,199,776 |
| 2025-01-17 | 3.030 | 3.190 | 2.970 | 3.110 | 3.110 | 117,481,018 |
| 2025-01-16 | 2.900 | 3.010 | 2.890 | 3.010 | 3.010 | 93,410,022 |
| 2025-01-15 | 2.890 | 2.910 | 2.840 | 2.870 | 2.870 | 45,424,350 |
| 2025-01-14 | 2.840 | 2.900 | 2.830 | 2.900 | 2.900 | 51,669,200 |
| 2025-01-13 | 2.760 | 2.880 | 2.740 | 2.840 | 2.840 | 56,736,383 |
| 2025-01-10 | 2.820 | 2.870 | 2.780 | 2.780 | 2.780 | 38,121,508 |
| 2025-01-09 | 2.810 | 2.860 | 2.790 | 2.810 | 2.810 | 34,736,837 |
| 2025-01-08 | 2.880 | 2.900 | 2.780 | 2.830 | 2.830 | 61,041,230 |
| 2025-01-07 | 2.820 | 2.900 | 2.810 | 2.900 | 2.900 | 57,920,595 |
| 2025-01-06 | 2.740 | 2.860 | 2.710 | 2.830 | 2.830 | 68,056,149 |
| 2025-01-03 | 2.780 | 2.860 | 2.730 | 2.740 | 2.740 | 60,022,929 |
| 2025-01-02 | 2.830 | 2.870 | 2.770 | 2.780 | 2.780 | 56,968,947 |
| 2024-12-31 | 2.910 | 2.930 | 2.820 | 2.830 | 2.830 | 51,152,852 |
| 2024-12-30 | 2.950 | 2.960 | 2.890 | 2.920 | 2.920 | 50,356,321 |
| 2024-12-27 | 2.930 | 2.990 | 2.910 | 2.950 | 2.950 | 57,527,523 |
| 2024-12-26 | 2.950 | 2.980 | 2.910 | 2.930 | 2.930 | 45,045,260 |
| 2024-12-25 | 3.010 | 3.030 | 2.930 | 2.960 | 2.960 | 44,906,234 |
| 2024-12-24 | 2.980 | 3.020 | 2.950 | 3.010 | 3.010 | 41,811,890 |
| 2024-12-23 | 3.050 | 3.070 | 2.970 | 2.980 | 2.980 | 60,254,099 |
| 2024-12-20 | 3.090 | 3.090 | 3.030 | 3.050 | 3.050 | 46,057,134 |
| 2024-12-19 | 3.080 | 3.110 | 3.040 | 3.090 | 3.090 | 50,577,575 |
| 2024-12-18 | 3.100 | 3.180 | 3.090 | 3.120 | 3.120 | 48,954,559 |
| 2024-12-17 | 3.180 | 3.190 | 3.080 | 3.100 | 3.100 | 53,199,448 |
| 2024-12-16 | 3.170 | 3.220 | 3.140 | 3.170 | 3.170 | 52,392,333 |
| 2024-12-13 | 3.250 | 3.260 | 3.150 | 3.170 | 3.170 | 90,245,872 |
| 2024-12-12 | 3.310 | 3.330 | 3.210 | 3.280 | 3.280 | 88,239,587 |
| 2024-12-11 | 3.140 | 3.350 | 3.110 | 3.310 | 3.310 | 136,083,335 |
| 2024-12-10 | 3.250 | 3.290 | 3.130 | 3.140 | 3.140 | 88,317,477 |
| 2024-12-09 | 3.190 | 3.260 | 3.130 | 3.170 | 3.170 | 83,474,421 |
| 2024-12-06 | 3.050 | 3.190 | 3.030 | 3.190 | 3.190 | 111,737,994 |
| 2024-12-05 | 3.010 | 3.060 | 2.980 | 3.050 | 3.050 | 56,616,008 |
| 2024-12-04 | 3.060 | 3.080 | 2.990 | 3.010 | 3.010 | 61,650,334 |
| 2024-12-03 | 3.040 | 3.070 | 3.010 | 3.050 | 3.050 | 58,288,960 |
| 2024-12-02 | 2.960 | 3.060 | 2.960 | 3.050 | 3.050 | 61,582,453 |
| 2024-11-29 | 2.880 | 2.990 | 2.850 | 2.970 | 2.970 | 84,733,691 |
| 2024-11-28 | 2.880 | 2.930 | 2.870 | 2.890 | 2.890 | 63,838,316 |
| 2024-11-27 | 2.880 | 2.900 | 2.800 | 2.900 | 2.900 | 72,775,630 |
| 2024-11-26 | 2.900 | 2.930 | 2.870 | 2.870 | 2.870 | 50,465,605 |
| 2024-11-25 | 2.950 | 2.960 | 2.860 | 2.910 | 2.910 | 61,517,686 |
| 2024-11-22 | 3.120 | 3.130 | 2.930 | 2.930 | 2.930 | 113,340,058 |
| 2024-11-21 | 3.130 | 3.180 | 3.100 | 3.120 | 3.120 | 57,065,346 |
| 2024-11-20 | 3.070 | 3.150 | 3.060 | 3.150 | 3.150 | 84,091,536 |
| 2024-11-19 | 3.070 | 3.110 | 2.990 | 3.060 | 3.060 | 80,174,019 |
| 2024-11-18 | 3.110 | 3.200 | 3.010 | 3.080 | 3.080 | 107,926,980 |
| 2024-11-15 | 3.100 | 3.230 | 3.090 | 3.140 | 3.140 | 88,742,327 |
| 2024-11-14 | 3.230 | 3.230 | 3.080 | 3.090 | 3.090 | 71,787,127 |
| 2024-11-13 | 3.200 | 3.270 | 3.150 | 3.210 | 3.210 | 81,787,391 |
| 2024-11-12 | 3.380 | 3.380 | 3.200 | 3.240 | 3.240 | 101,955,645 |
| 2024-11-11 | 3.420 | 3.450 | 3.280 | 3.400 | 3.400 | 129,151,523 |
| 2024-11-08 | 3.530 | 3.660 | 3.410 | 3.470 | 3.470 | 264,909,562 |
| 2024-11-07 | 3.070 | 3.400 | 3.050 | 3.400 | 3.400 | 225,729,857 |
| 2024-11-06 | 3.090 | 3.130 | 3.040 | 3.090 | 3.090 | 102,185,810 |
| 2024-11-05 | 2.970 | 3.090 | 2.950 | 3.090 | 3.090 | 105,053,663 |
| 2024-11-04 | 2.950 | 3.000 | 2.900 | 2.990 | 2.990 | 75,109,385 |
| 2024-11-01 | 2.900 | 3.020 | 2.880 | 2.940 | 2.940 | 114,993,199 |
| 2024-10-31 | 2.860 | 2.930 | 2.850 | 2.900 | 2.900 | 61,144,290 |
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.