Fortune Ng Fung Food Hebei Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.240	2.270	2.170	2.270	2.270	4,963,800
2026-10-22	2.310	2.310	2.250	2.250	2.250	3,181,560
2026-10-21	2.270	2.360	2.270	2.310	2.310	4,157,265
2026-10-20	2.270	2.310	2.250	2.260	2.260	4,391,698
2026-10-19	2.290	2.320	2.250	2.270	2.270	4,119,400
2026-10-16	2.350	2.380	2.310	2.320	2.320	3,634,589
2026-10-15	2.410	2.410	2.310	2.320	2.320	5,338,662
2026-10-14	2.410	2.460	2.400	2.430	2.430	3,288,400
2026-10-13	2.430	2.450	2.390	2.430	2.430	3,119,900
2026-10-12	2.540	2.540	2.410	2.460	2.460	6,445,802
2026-10-09	2.570	2.580	2.500	2.540	2.540	4,936,600
2026-10-08	2.590	2.620	2.550	2.560	2.560	3,485,400
2026-09-30	2.620	2.620	2.530	2.570	2.570	4,601,917
2026-09-29	2.650	2.650	2.590	2.600	2.600	4,236,900
2026-09-28	2.610	2.660	2.600	2.660	2.660	4,006,400
2026-09-24	2.710	2.720	2.690	2.690	2.690	2,585,682
2026-09-23	2.750	2.750	2.690	2.690	2.690	3,784,331
2026-09-22	2.780	2.780	2.730	2.750	2.750	2,874,200
2026-09-21	2.720	2.780	2.720	2.770	2.770	2,835,518
2026-09-18	2.710	2.760	2.700	2.740	2.740	3,246,689
2026-09-17	2.690	2.760	2.640	2.730	2.730	5,646,500
2026-09-16	2.710	2.760	2.690	2.710	2.710	4,224,700
2026-09-15	2.780	2.780	2.680	2.700	2.700	5,304,100
2026-09-14	2.740	2.800	2.740	2.760	2.760	3,841,500
2026-09-11	2.820	2.830	2.730	2.770	2.770	6,457,600
2026-09-10	2.940	2.940	2.840	2.840	2.840	7,743,600
2026-09-09	2.950	3.100	2.880	2.950	2.950	12,289,100
2026-09-08	2.910	2.980	2.890	2.970	2.970	11,836,503
2026-09-07	2.910	3.000	2.890	2.920	2.920	7,384,460
2026-09-04	2.800	2.940	2.780	2.910	2.910	10,069,353
2026-09-03	2.850	2.860	2.770	2.800	2.800	5,425,100
2026-09-02	2.880	2.920	2.820	2.840	2.840	8,690,900
2026-09-01	2.770	2.960	2.750	2.930	2.930	10,819,300
2026-08-31	2.870	2.890	2.790	2.790	2.790	8,169,400
2026-08-28	2.830	2.890	2.790	2.870	2.870	8,166,590
2026-08-27	2.760	2.910	2.750	2.870	2.870	9,704,200
2026-08-26	2.710	2.790	2.700	2.770	2.770	6,960,300
2026-08-25	2.720	2.820	2.720	2.760	2.760	6,732,760
2026-08-24	2.730	2.800	2.690	2.750	2.750	6,949,100
2026-08-21	2.760	2.770	2.660	2.760	2.760	8,425,026
2026-08-20	2.760	2.840	2.720	2.790	2.790	11,017,800
2026-08-19	2.960	2.990	2.750	2.830	2.830	17,324,350
2026-08-18	2.950	3.140	2.830	3.050	3.050	23,137,529
2026-08-17	2.610	2.850	2.600	2.850	2.850	9,920,030
2026-08-14	2.650	2.650	2.590	2.590	2.590	2,999,000
2026-08-13	2.670	2.680	2.620	2.650	2.650	3,168,600
2026-08-12	2.600	2.660	2.600	2.660	2.660	2,681,640
2026-08-11	2.640	2.640	2.590	2.610	2.610	2,713,200
2026-08-10	2.560	2.640	2.550	2.640	2.640	3,645,061
2026-08-07	2.630	2.630	2.510	2.570	2.570	4,912,387
2026-08-06	2.620	2.640	2.580	2.630	2.630	3,542,500
2026-08-05	2.640	2.650	2.600	2.640	2.640	2,626,300
2026-08-04	2.650	2.670	2.620	2.640	2.640	3,287,100
2026-08-03	2.620	2.660	2.610	2.660	2.660	2,474,590
2026-07-31	2.600	2.640	2.570	2.630	2.630	2,508,000
2026-07-30	2.590	2.650	2.540	2.580	2.580	4,597,074
2026-07-29	2.510	2.670	2.510	2.580	2.580	5,584,800
2026-07-28	2.440	2.530	2.440	2.490	2.490	2,902,103
2026-07-27	2.370	2.470	2.370	2.460	2.460	3,205,479
2026-07-24	2.450	2.480	2.390	2.420	2.420	3,664,000

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-25	0.0540 CNY
2022-06-14	0.1200 CNY
2021-05-21	0.1000 CNY
2020-06-12	0.1500 CNY
2019-05-10	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.