CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.380 | 7.390 | 7.160 | 7.220 | 7.220 | 7,452,200 |
| 2022-02-08 | 7.020 | 7.330 | 6.920 | 7.290 | 7.290 | 9,651,622 |
| 2022-02-07 | 6.800 | 7.060 | 6.670 | 7.020 | 7.020 | 9,407,026 |
| 2022-01-28 | 6.350 | 6.830 | 6.340 | 6.760 | 6.760 | 12,282,390 |
| 2022-01-27 | 6.610 | 6.700 | 6.300 | 6.310 | 6.310 | 10,631,301 |
| 2022-01-26 | 6.950 | 7.220 | 6.580 | 6.610 | 6.610 | 17,870,163 |
| 2022-01-25 | 7.780 | 7.780 | 7.310 | 7.310 | 7.310 | 15,167,178 |
| 2022-01-24 | 8.630 | 8.640 | 8.060 | 8.120 | 8.120 | 22,114,898 |
| 2022-01-21 | 8.900 | 9.380 | 8.190 | 8.760 | 8.760 | 40,743,250 |
| 2022-01-20 | 7.960 | 8.640 | 7.910 | 8.640 | 8.640 | 10,552,902 |
| 2022-01-19 | 7.700 | 7.980 | 7.620 | 7.850 | 7.850 | 8,308,200 |
| 2022-01-18 | 7.960 | 8.020 | 7.670 | 7.690 | 7.690 | 10,355,107 |
| 2022-01-17 | 7.920 | 8.270 | 7.840 | 8.030 | 8.030 | 12,929,101 |
| 2022-01-14 | 8.310 | 8.660 | 8.080 | 8.140 | 8.140 | 20,097,339 |
| 2022-01-13 | 8.210 | 8.420 | 8.150 | 8.170 | 8.170 | 13,978,839 |
| 2022-01-12 | 7.740 | 8.220 | 7.710 | 8.160 | 8.160 | 15,202,886 |
| 2022-01-11 | 7.820 | 8.110 | 7.660 | 7.710 | 7.710 | 6,865,639 |
| 2022-01-10 | 7.600 | 7.860 | 7.520 | 7.790 | 7.790 | 5,944,400 |
| 2022-01-07 | 8.000 | 8.040 | 7.600 | 7.670 | 7.670 | 8,017,641 |
| 2022-01-06 | 7.880 | 8.090 | 7.870 | 7.900 | 7.900 | 6,136,000 |
| 2022-01-05 | 8.040 | 8.280 | 7.870 | 7.960 | 7.960 | 10,953,627 |
| 2022-01-04 | 7.700 | 8.180 | 7.700 | 8.070 | 8.070 | 14,580,996 |
| 2021-12-31 | 7.630 | 7.880 | 7.590 | 7.720 | 7.720 | 6,797,052 |
| 2021-12-30 | 7.560 | 7.720 | 7.540 | 7.600 | 7.600 | 4,903,626 |
| 2021-12-29 | 7.700 | 7.760 | 7.570 | 7.610 | 7.610 | 5,760,001 |
| 2021-12-28 | 7.810 | 7.830 | 7.660 | 7.720 | 7.720 | 5,306,804 |
| 2021-12-27 | 7.750 | 7.930 | 7.650 | 7.820 | 7.820 | 7,090,600 |
| 2021-12-24 | 7.660 | 7.890 | 7.630 | 7.700 | 7.700 | 8,745,479 |
| 2021-12-23 | 7.850 | 7.900 | 7.720 | 7.730 | 7.730 | 12,155,904 |
| 2021-12-22 | 7.780 | 7.880 | 7.610 | 7.630 | 7.630 | 5,764,002 |
| 2021-12-21 | 7.620 | 7.730 | 7.490 | 7.700 | 7.700 | 6,515,167 |
| 2021-12-20 | 7.450 | 7.820 | 7.390 | 7.680 | 7.680 | 11,631,170 |
| 2021-12-17 | 7.460 | 7.540 | 7.400 | 7.480 | 7.480 | 3,832,596 |
| 2021-12-16 | 7.410 | 7.600 | 7.350 | 7.500 | 7.500 | 5,227,200 |
| 2021-12-15 | 7.430 | 7.500 | 7.360 | 7.410 | 7.410 | 3,518,126 |
| 2021-12-14 | 7.360 | 7.480 | 7.300 | 7.460 | 7.460 | 4,656,027 |
| 2021-12-13 | 7.300 | 7.410 | 7.250 | 7.380 | 7.380 | 4,656,626 |
| 2021-12-10 | 7.340 | 7.480 | 7.270 | 7.330 | 7.330 | 6,297,100 |
| 2021-12-09 | 7.190 | 7.370 | 7.170 | 7.300 | 7.300 | 5,784,600 |
| 2021-12-08 | 7.130 | 7.200 | 7.090 | 7.190 | 7.190 | 3,193,298 |
| 2021-12-07 | 7.150 | 7.150 | 7.060 | 7.100 | 7.100 | 2,496,700 |
| 2021-12-06 | 7.210 | 7.250 | 7.080 | 7.090 | 7.090 | 3,687,900 |
| 2021-12-03 | 7.120 | 7.310 | 7.090 | 7.210 | 7.210 | 5,042,500 |
| 2021-12-02 | 7.170 | 7.240 | 7.080 | 7.090 | 7.090 | 3,174,701 |
| 2021-12-01 | 7.110 | 7.190 | 7.090 | 7.170 | 7.170 | 2,502,500 |
| 2021-11-30 | 7.060 | 7.140 | 7.060 | 7.100 | 7.100 | 2,449,805 |
| 2021-11-29 | 7.030 | 7.120 | 7.010 | 7.070 | 7.070 | 1,876,900 |
| 2021-11-26 | 7.140 | 7.140 | 7.050 | 7.100 | 7.100 | 2,803,100 |
| 2021-11-25 | 7.170 | 7.220 | 7.130 | 7.140 | 7.140 | 2,216,601 |
| 2021-11-24 | 7.200 | 7.210 | 7.100 | 7.170 | 7.170 | 2,190,905 |
| 2021-11-23 | 7.240 | 7.240 | 7.160 | 7.180 | 7.180 | 2,183,375 |
| 2021-11-22 | 7.180 | 7.230 | 7.110 | 7.230 | 7.230 | 2,253,675 |
| 2021-11-19 | 7.160 | 7.220 | 7.070 | 7.190 | 7.190 | 2,758,375 |
| 2021-11-18 | 7.220 | 7.290 | 7.170 | 7.170 | 7.170 | 2,444,400 |
| 2021-11-17 | 7.210 | 7.240 | 7.120 | 7.230 | 7.230 | 2,407,801 |
| 2021-11-16 | 7.300 | 7.340 | 7.210 | 7.210 | 7.210 | 3,223,400 |
| 2021-11-15 | 7.300 | 7.470 | 7.200 | 7.360 | 7.360 | 3,735,000 |
| 2021-11-12 | 7.270 | 7.370 | 7.250 | 7.270 | 7.270 | 3,469,100 |
| 2021-11-11 | 7.260 | 7.380 | 7.240 | 7.270 | 7.270 | 3,951,200 |
| 2021-11-10 | 7.200 | 7.370 | 7.200 | 7.300 | 7.300 | 4,280,802 |
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.