Henan Zhongfu Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.870	2.910	2.830	2.870	2.870	56,422,222
2024-10-29	2.990	3.010	2.860	2.870	2.870	80,357,933
2024-10-28	2.890	2.990	2.860	2.980	2.980	90,421,877
2024-10-25	2.900	2.980	2.890	2.950	2.950	55,447,521
2024-10-24	2.890	2.920	2.850	2.920	2.920	43,047,012
2024-10-23	2.880	2.940	2.880	2.910	2.910	51,847,270
2024-10-22	2.870	2.900	2.830	2.890	2.890	51,947,476
2024-10-21	2.880	2.910	2.840	2.870	2.870	63,605,530
2024-10-18	2.810	2.910	2.780	2.860	2.860	65,815,361
2024-10-17	2.900	2.910	2.810	2.810	2.810	46,421,048
2024-10-16	2.840	2.910	2.810	2.870	2.870	50,314,007
2024-10-15	2.970	2.980	2.840	2.850	2.850	85,283,650
2024-10-14	2.890	3.070	2.860	3.010	3.010	130,978,192
2024-10-11	2.900	2.910	2.750	2.790	2.790	62,255,904
2024-10-10	2.820	2.990	2.820	2.890	2.890	73,524,164
2024-10-09	3.080	3.080	2.840	2.850	2.850	105,046,280
2024-10-08	3.330	3.330	3.000	3.160	3.160	152,766,397
2024-09-30	2.910	3.050	2.830	3.030	3.030	129,944,534
2024-09-27	2.700	2.770	2.660	2.770	2.770	54,206,475
2024-09-26	2.510	2.640	2.490	2.630	2.630	55,509,612
2024-09-25	2.540	2.610	2.500	2.510	2.510	67,522,262
2024-09-24	2.400	2.510	2.390	2.500	2.500	59,440,753
2024-09-23	2.370	2.410	2.360	2.380	2.380	22,606,169
2024-09-20	2.380	2.390	2.350	2.380	2.380	37,905,883
2024-09-19	2.290	2.390	2.270	2.390	2.390	50,537,420
2024-09-18	2.280	2.290	2.240	2.280	2.280	24,452,070
2024-09-13	2.320	2.340	2.290	2.290	2.290	18,265,144
2024-09-12	2.290	2.330	2.280	2.310	2.310	27,166,922
2024-09-11	2.280	2.300	2.260	2.280	2.280	22,456,721
2024-09-10	2.300	2.320	2.250	2.300	2.300	28,992,530
2024-09-09	2.320	2.320	2.270	2.310	2.310	25,588,711
2024-09-06	2.350	2.350	2.310	2.310	2.310	20,256,788
2024-09-05	2.330	2.370	2.320	2.340	2.340	24,932,090
2024-09-04	2.370	2.380	2.330	2.340	2.340	27,673,400
2024-09-03	2.380	2.410	2.370	2.380	2.380	24,080,470
2024-09-02	2.430	2.450	2.380	2.390	2.390	33,564,940
2024-08-30	2.410	2.480	2.390	2.440	2.440	43,905,627
2024-08-29	2.350	2.420	2.330	2.410	2.410	37,638,093
2024-08-28	2.350	2.380	2.350	2.360	2.360	30,091,770
2024-08-27	2.380	2.390	2.340	2.350	2.350	27,855,730
2024-08-26	2.330	2.390	2.330	2.390	2.390	45,927,160
2024-08-23	2.300	2.330	2.280	2.320	2.320	21,506,687
2024-08-22	2.340	2.340	2.310	2.310	2.310	23,009,467
2024-08-21	2.310	2.340	2.300	2.320	2.320	23,198,457
2024-08-20	2.400	2.400	2.310	2.330	2.330	47,355,060
2024-08-19	2.330	2.400	2.330	2.380	2.380	50,648,541
2024-08-16	2.370	2.440	2.320	2.330	2.330	61,594,502
2024-08-15	2.340	2.390	2.320	2.370	2.370	39,763,289
2024-08-14	2.380	2.380	2.340	2.340	2.340	24,804,679
2024-08-13	2.360	2.370	2.320	2.370	2.370	24,147,578
2024-08-12	2.360	2.380	2.330	2.340	2.340	20,658,065
2024-08-09	2.380	2.410	2.360	2.360	2.360	37,077,725
2024-08-08	2.350	2.380	2.320	2.360	2.360	31,197,110
2024-08-07	2.370	2.380	2.330	2.360	2.360	27,270,691
2024-08-06	2.380	2.410	2.350	2.380	2.380	32,567,562
2024-08-05	2.390	2.430	2.360	2.360	2.360	39,312,200
2024-08-02	2.420	2.460	2.380	2.410	2.410	36,451,781
2024-08-01	2.500	2.540	2.420	2.440	2.440	50,484,020
2024-07-31	2.340	2.460	2.330	2.450	2.450	49,343,085
2024-07-30	2.330	2.360	2.300	2.340	2.340	26,982,664

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.