CNFC Overseas Fishery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.780	10.240	9.780	9.830	9.830	9,946,682
2022-08-02	10.130	10.230	9.570	9.710	9.710	8,814,742
2022-08-01	10.420	10.440	10.090	10.260	10.260	7,702,088
2022-07-29	10.590	10.710	10.380	10.470	10.470	7,979,888
2022-07-28	10.750	10.870	10.480	10.510	10.510	7,980,668
2022-07-27	10.830	10.960	10.620	10.750	10.750	8,005,100
2022-07-26	10.980	11.060	10.520	10.820	10.820	9,570,300
2022-07-25	11.540	11.690	10.910	11.020	11.020	16,371,091
2022-07-22	10.450	11.730	10.450	11.500	11.500	23,518,561
2022-07-21	10.470	10.900	10.420	10.660	10.660	11,753,000
2022-07-20	10.530	10.650	10.350	10.540	10.540	7,618,101
2022-07-19	10.520	10.730	10.320	10.620	10.620	11,813,901
2022-07-18	9.980	10.590	9.880	10.480	10.480	14,321,451
2022-07-15	10.080	10.250	9.810	9.810	9.810	10,224,929
2022-07-14	9.800	10.490	9.610	10.220	10.220	20,418,536
2022-07-13	9.060	10.070	9.060	9.780	9.780	16,795,671
2022-07-12	9.480	9.550	9.120	9.150	9.150	6,010,600
2022-07-11	9.230	9.570	9.230	9.540	9.540	5,984,036
2022-07-08	9.460	9.590	9.340	9.360	9.360	6,355,289
2022-07-07	9.800	9.890	9.420	9.510	9.510	9,423,475
2022-07-06	10.000	10.150	9.700	9.850	9.850	11,647,095
2022-07-05	9.670	10.450	9.460	10.210	10.210	19,138,447
2022-07-04	9.310	9.850	9.300	9.800	9.800	14,235,973
2022-07-01	9.290	9.460	9.160	9.310	9.310	6,393,601
2022-06-30	9.110	9.410	9.050	9.290	9.290	6,934,600
2022-06-29	9.460	9.510	9.130	9.130	9.130	7,943,520
2022-06-28	9.500	9.610	9.300	9.420	9.420	8,669,001
2022-06-27	9.700	9.790	9.440	9.480	9.480	10,288,000
2022-06-24	9.790	9.790	9.550	9.700	9.700	9,279,200
2022-06-23	9.440	9.980	9.280	9.820	9.820	17,664,382
2022-06-22	9.310	9.540	9.150	9.330	9.330	8,364,211
2022-06-21	9.720	9.720	9.150	9.270	9.270	12,104,611
2022-06-20	9.580	9.890	9.530	9.730	9.730	10,245,871
2022-06-17	9.650	9.860	9.370	9.510	9.510	10,768,100
2022-06-16	9.430	10.060	9.430	9.660	9.660	14,353,900
2022-06-15	9.560	9.770	9.500	9.530	9.530	11,364,436
2022-06-14	9.970	9.990	9.370	9.590	9.590	21,214,538
2022-06-13	10.000	10.460	9.930	10.200	10.200	20,280,320
2022-06-10	10.000	10.150	9.910	10.040	10.040	11,851,320
2022-06-09	10.240	10.380	9.850	10.110	10.110	13,793,200
2022-06-08	10.200	10.310	9.900	10.210	10.210	17,743,800
2022-06-07	10.670	10.750	9.700	10.020	10.020	27,123,801
2022-06-06	10.500	11.070	10.290	10.690	10.690	25,874,600
2022-06-02	11.080	11.350	10.530	10.610	10.610	30,765,222
2022-06-01	11.240	11.630	10.890	11.080	11.080	39,449,402
2022-05-31	10.310	11.630	9.960	11.630	11.630	52,708,736
2022-05-30	11.070	11.980	10.430	10.570	10.570	54,374,105
2022-05-27	9.900	10.890	9.600	10.890	10.890	48,655,536
2022-05-26	10.760	11.050	9.420	9.900	9.900	49,197,676
2022-05-25	9.470	10.450	9.130	10.450	10.450	33,781,821
2022-05-24	8.590	9.500	8.500	9.500	9.500	26,901,100
2022-05-23	8.310	8.770	8.310	8.640	8.640	14,817,400
2022-05-20	8.380	8.540	8.310	8.400	8.400	10,286,496
2022-05-19	8.260	8.600	8.220	8.380	8.380	13,755,900
2022-05-18	8.390	8.830	8.340	8.500	8.500	18,545,400
2022-05-17	8.660	8.680	8.240	8.420	8.420	16,718,504
2022-05-16	8.010	8.850	7.940	8.690	8.690	25,947,196
2022-05-13	7.590	8.400	7.580	8.110	8.110	22,064,919
2022-05-12	7.610	7.980	7.400	7.640	7.640	12,206,400
2022-05-11	7.480	7.810	7.400	7.690	7.690	15,134,655

← NewerPage 18 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.