CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 7.300 | 7.540 | 7.100 | 7.530 | 7.530 | 10,698,756 |
| 2022-05-09 | 7.380 | 7.490 | 7.270 | 7.440 | 7.440 | 7,208,900 |
| 2022-05-06 | 7.500 | 7.640 | 7.300 | 7.360 | 7.360 | 9,620,600 |
| 2022-05-05 | 7.320 | 7.750 | 7.200 | 7.690 | 7.690 | 13,661,700 |
| 2022-04-29 | 7.110 | 7.520 | 7.110 | 7.340 | 7.340 | 11,132,700 |
| 2022-04-28 | 7.630 | 7.700 | 7.140 | 7.230 | 7.230 | 15,494,300 |
| 2022-04-27 | 7.540 | 7.830 | 7.190 | 7.800 | 7.800 | 18,368,015 |
| 2022-04-26 | 7.530 | 7.870 | 7.070 | 7.760 | 7.760 | 23,043,100 |
| 2022-04-25 | 7.900 | 8.150 | 7.490 | 7.490 | 7.490 | 20,656,100 |
| 2022-04-22 | 8.960 | 9.040 | 8.320 | 8.320 | 8.320 | 24,127,037 |
| 2022-04-21 | 10.080 | 10.200 | 9.240 | 9.240 | 9.240 | 32,214,637 |
| 2022-04-20 | 9.100 | 10.270 | 8.980 | 10.270 | 10.270 | 48,004,237 |
| 2022-04-19 | 9.250 | 9.900 | 8.800 | 9.340 | 9.340 | 43,176,864 |
| 2022-04-18 | 8.030 | 9.040 | 8.010 | 9.040 | 9.040 | 14,437,306 |
| 2022-04-15 | 8.190 | 8.680 | 8.170 | 8.220 | 8.220 | 18,569,324 |
| 2022-04-14 | 8.180 | 8.380 | 7.800 | 8.350 | 8.350 | 18,748,303 |
| 2022-04-13 | 8.390 | 9.160 | 8.120 | 8.350 | 8.350 | 29,265,365 |
| 2022-04-12 | 8.410 | 8.750 | 8.150 | 8.560 | 8.560 | 33,871,983 |
| 2022-04-11 | 7.480 | 8.360 | 7.420 | 8.360 | 8.360 | 14,735,712 |
| 2022-04-08 | 8.190 | 8.360 | 7.550 | 7.600 | 7.600 | 16,908,409 |
| 2022-04-07 | 8.010 | 8.500 | 7.870 | 8.310 | 8.310 | 19,679,213 |
| 2022-04-06 | 8.020 | 8.250 | 7.980 | 8.110 | 8.110 | 14,752,800 |
| 2022-04-01 | 8.170 | 8.400 | 7.860 | 7.950 | 7.950 | 16,023,000 |
| 2022-03-31 | 8.290 | 8.430 | 7.940 | 8.160 | 8.160 | 19,706,437 |
| 2022-03-30 | 8.800 | 8.900 | 8.130 | 8.400 | 8.400 | 29,930,036 |
| 2022-03-29 | 7.860 | 8.680 | 7.810 | 8.680 | 8.680 | 10,127,269 |
| 2022-03-28 | 7.890 | 8.130 | 7.660 | 7.890 | 7.890 | 9,457,700 |
| 2022-03-25 | 7.760 | 8.090 | 7.700 | 7.850 | 7.850 | 8,618,377 |
| 2022-03-24 | 7.900 | 8.020 | 7.670 | 7.740 | 7.740 | 7,650,336 |
| 2022-03-23 | 8.140 | 8.140 | 7.780 | 7.900 | 7.900 | 9,070,085 |
| 2022-03-22 | 8.060 | 8.490 | 7.950 | 8.050 | 8.050 | 13,027,059 |
| 2022-03-21 | 8.000 | 8.370 | 7.940 | 8.250 | 8.250 | 16,519,841 |
| 2022-03-18 | 7.810 | 8.090 | 7.710 | 8.000 | 8.000 | 12,570,602 |
| 2022-03-17 | 8.060 | 8.170 | 7.740 | 7.930 | 7.930 | 16,736,898 |
| 2022-03-16 | 7.680 | 8.000 | 7.580 | 7.800 | 7.800 | 18,991,438 |
| 2022-03-15 | 7.670 | 8.130 | 7.650 | 7.660 | 7.660 | 21,807,492 |
| 2022-03-14 | 7.800 | 8.080 | 7.580 | 7.800 | 7.800 | 23,242,604 |
| 2022-03-11 | 6.780 | 7.540 | 6.650 | 7.540 | 7.540 | 15,249,258 |
| 2022-03-10 | 6.880 | 6.980 | 6.760 | 6.850 | 6.850 | 5,480,800 |
| 2022-03-09 | 6.900 | 7.040 | 6.500 | 6.820 | 6.820 | 6,470,400 |
| 2022-03-08 | 7.130 | 7.140 | 6.850 | 6.860 | 6.860 | 6,202,730 |
| 2022-03-07 | 7.200 | 7.270 | 7.130 | 7.150 | 7.150 | 4,839,600 |
| 2022-03-04 | 7.300 | 7.340 | 7.120 | 7.160 | 7.160 | 5,137,201 |
| 2022-03-03 | 7.430 | 7.500 | 7.270 | 7.330 | 7.330 | 10,111,480 |
| 2022-03-02 | 7.030 | 7.710 | 6.950 | 7.480 | 7.480 | 17,303,838 |
| 2022-03-01 | 6.780 | 7.150 | 6.780 | 7.020 | 7.020 | 7,080,200 |
| 2022-02-28 | 6.800 | 6.850 | 6.610 | 6.840 | 6.840 | 4,137,901 |
| 2022-02-25 | 6.780 | 6.890 | 6.780 | 6.800 | 6.800 | 4,440,000 |
| 2022-02-24 | 6.890 | 7.150 | 6.710 | 6.780 | 6.780 | 9,861,900 |
| 2022-02-23 | 6.920 | 7.010 | 6.820 | 6.900 | 6.900 | 4,996,500 |
| 2022-02-22 | 6.950 | 7.040 | 6.850 | 6.890 | 6.890 | 5,465,000 |
| 2022-02-21 | 6.840 | 7.010 | 6.830 | 6.970 | 6.970 | 5,852,201 |
| 2022-02-18 | 6.920 | 6.940 | 6.800 | 6.870 | 6.870 | 6,059,501 |
| 2022-02-17 | 6.880 | 7.030 | 6.810 | 6.960 | 6.960 | 6,528,001 |
| 2022-02-16 | 6.880 | 6.950 | 6.800 | 6.930 | 6.930 | 4,690,600 |
| 2022-02-15 | 7.010 | 7.030 | 6.800 | 6.870 | 6.870 | 5,908,100 |
| 2022-02-14 | 7.370 | 7.370 | 6.940 | 6.960 | 6.960 | 8,296,569 |
| 2022-02-11 | 7.320 | 7.380 | 7.070 | 7.120 | 7.120 | 9,575,468 |
| 2022-02-10 | 7.190 | 7.310 | 7.130 | 7.280 | 7.280 | 5,804,501 |
| 2022-02-09 | 7.380 | 7.390 | 7.160 | 7.220 | 7.220 | 7,452,200 |
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.