CNFC Overseas Fishery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.780	10.210	9.680	9.990	9.990	7,330,090
2022-11-02	9.690	9.930	9.550	9.830	9.830	5,592,801
2022-11-01	9.360	9.780	9.360	9.710	9.710	5,400,162
2022-10-31	9.210	9.500	9.200	9.390	9.390	3,952,927
2022-10-28	9.950	9.950	9.280	9.320	9.320	6,189,030
2022-10-27	10.030	10.060	9.870	9.920	9.920	4,897,286
2022-10-26	9.980	10.110	9.850	9.950	9.950	6,638,776
2022-10-25	9.850	10.400	9.620	9.980	9.980	9,173,067
2022-10-24	10.070	10.150	9.710	9.720	9.720	7,004,413
2022-10-21	10.200	10.390	9.830	10.080	10.080	9,430,471
2022-10-20	10.440	10.620	10.320	10.550	10.550	7,280,101
2022-10-19	10.760	11.100	10.440	10.550	10.550	7,981,814
2022-10-18	10.710	10.910	10.620	10.690	10.690	8,139,840
2022-10-17	10.530	10.790	10.450	10.710	10.710	9,106,009
2022-10-14	10.540	10.670	10.360	10.630	10.630	12,802,101
2022-10-13	10.060	11.280	10.010	10.600	10.600	22,354,438
2022-10-12	9.610	10.370	9.410	10.370	10.370	18,328,176
2022-10-11	9.550	9.600	9.250	9.430	9.430	3,597,700
2022-10-10	9.450	9.770	9.380	9.420	9.420	5,868,533
2022-09-30	9.600	9.630	9.270	9.330	9.330	3,970,300
2022-09-29	9.970	10.000	9.480	9.560	9.560	4,985,756
2022-09-28	10.010	10.210	9.760	9.780	9.780	5,127,800
2022-09-27	9.790	10.160	9.610	10.150	10.150	6,299,965
2022-09-26	9.940	10.000	9.680	9.720	9.720	4,168,790
2022-09-23	10.140	10.200	9.850	9.920	9.920	5,816,499
2022-09-22	10.300	10.320	10.010	10.090	10.090	6,047,600
2022-09-21	10.420	10.460	10.190	10.360	10.360	5,156,706
2022-09-20	10.350	10.450	10.250	10.350	10.350	4,551,900
2022-09-19	10.200	10.570	10.000	10.240	10.240	6,122,399
2022-09-16	10.450	10.610	10.320	10.320	10.320	5,626,426
2022-09-15	10.800	10.890	10.330	10.450	10.450	8,964,357
2022-09-14	11.110	11.220	10.760	10.790	10.790	13,166,059
2022-09-13	11.270	11.630	11.250	11.350	11.350	11,148,173
2022-09-09	11.240	11.410	11.050	11.350	11.350	8,281,670
2022-09-08	11.400	11.550	11.040	11.270	11.270	12,188,399
2022-09-07	11.560	11.850	11.130	11.400	11.400	17,587,799
2022-09-06	11.850	12.080	11.440	11.750	11.750	14,917,505
2022-09-05	12.140	12.150	11.660	11.940	11.940	14,459,329
2022-09-02	12.190	12.550	11.910	12.250	12.250	20,185,529
2022-09-01	11.800	12.620	11.780	12.620	12.620	28,322,680
2022-08-31	11.980	12.300	11.510	12.140	12.140	27,553,384
2022-08-30	11.910	12.820	11.430	12.370	12.370	37,238,773
2022-08-29	10.520	11.650	10.510	11.650	11.650	14,920,848
2022-08-26	10.860	10.940	10.490	10.590	10.590	9,264,500
2022-08-25	11.040	11.220	10.680	11.000	11.000	12,279,343
2022-08-24	10.750	11.460	10.680	10.920	10.920	17,500,914
2022-08-23	10.650	10.850	10.240	10.700	10.700	8,929,702
2022-08-22	10.780	11.100	10.590	10.760	10.760	9,793,110
2022-08-19	10.580	10.880	10.550	10.700	10.700	12,599,800
2022-08-18	10.620	10.710	10.320	10.590	10.590	8,817,783
2022-08-17	10.640	10.660	10.430	10.590	10.590	8,504,500
2022-08-16	10.340	10.680	10.100	10.630	10.630	13,903,390
2022-08-15	10.490	10.490	10.200	10.280	10.280	10,048,756
2022-08-12	10.330	10.680	10.280	10.540	10.540	17,687,200
2022-08-11	10.170	10.260	10.060	10.170	10.170	6,872,382
2022-08-10	10.210	10.330	9.960	10.210	10.210	8,002,214
2022-08-09	9.920	10.340	9.830	10.210	10.210	8,410,982
2022-08-08	10.040	10.180	9.070	9.950	9.950	6,552,200
2022-08-05	10.160	10.310	9.960	10.080	10.080	8,017,533
2022-08-04	9.920	10.360	9.900	10.310	10.310	8,588,196

← NewerPage 17 of 21 · 1,218 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.