Fortune Ng Fung Food Hebei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.510 | 3.510 | 3.460 | 3.480 | 3.480 | 2,118,901 |
| 2024-07-26 | 3.470 | 3.500 | 3.450 | 3.490 | 3.490 | 2,065,100 |
| 2024-07-25 | 3.400 | 3.500 | 3.370 | 3.450 | 3.450 | 2,808,450 |
| 2024-07-24 | 3.490 | 3.490 | 3.390 | 3.400 | 3.400 | 2,931,900 |
| 2024-07-23 | 3.540 | 3.600 | 3.480 | 3.480 | 3.480 | 3,557,300 |
| 2024-07-22 | 3.550 | 3.570 | 3.500 | 3.560 | 3.560 | 2,541,800 |
| 2024-07-19 | 3.560 | 3.580 | 3.480 | 3.560 | 3.560 | 3,043,980 |
| 2024-07-18 | 3.560 | 3.570 | 3.450 | 3.540 | 3.540 | 2,902,000 |
| 2024-07-17 | 3.500 | 3.580 | 3.470 | 3.550 | 3.550 | 3,805,100 |
| 2024-07-16 | 3.520 | 3.540 | 3.460 | 3.490 | 3.490 | 2,997,000 |
| 2024-07-15 | 3.600 | 3.620 | 3.500 | 3.520 | 3.520 | 3,943,700 |
| 2024-07-12 | 3.610 | 3.700 | 3.570 | 3.610 | 3.610 | 3,540,451 |
| 2024-07-11 | 3.500 | 3.650 | 3.500 | 3.640 | 3.640 | 4,257,351 |
| 2024-07-10 | 3.430 | 3.500 | 3.390 | 3.460 | 3.460 | 4,289,000 |
| 2024-07-09 | 3.510 | 3.540 | 3.370 | 3.450 | 3.450 | 6,462,452 |
| 2024-07-08 | 3.700 | 3.700 | 3.490 | 3.510 | 3.510 | 5,203,200 |
| 2024-07-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-07-04 | 3.770 | 3.780 | 3.590 | 3.610 | 3.610 | 3,978,577 |
| 2024-07-03 | 3.760 | 3.830 | 3.750 | 3.760 | 3.760 | 3,828,930 |
| 2024-07-02 | 3.720 | 3.830 | 3.670 | 3.800 | 3.800 | 4,862,427 |
| 2024-07-01 | 3.660 | 3.730 | 3.610 | 3.720 | 3.720 | 3,493,000 |
| 2024-06-28 | 3.670 | 3.740 | 3.640 | 3.640 | 3.640 | 4,335,930 |
| 2024-06-27 | 3.730 | 3.780 | 3.640 | 3.640 | 3.640 | 4,319,800 |
| 2024-06-26 | 3.590 | 3.750 | 3.530 | 3.740 | 3.740 | 3,982,401 |
| 2024-06-25 | 3.540 | 3.620 | 3.520 | 3.590 | 3.590 | 5,851,781 |
| 2024-06-24 | 3.690 | 3.690 | 3.510 | 3.520 | 3.520 | 5,998,217 |
| 2024-06-21 | 3.660 | 3.800 | 3.640 | 3.710 | 3.710 | 5,208,299 |
| 2024-06-20 | 3.810 | 3.810 | 3.650 | 3.670 | 3.670 | 4,131,001 |
| 2024-06-19 | 3.810 | 3.850 | 3.760 | 3.770 | 3.770 | 3,655,797 |
| 2024-06-18 | 3.800 | 3.850 | 3.780 | 3.810 | 3.810 | 3,957,700 |
| 2024-06-17 | 3.880 | 3.880 | 3.780 | 3.780 | 3.780 | 4,067,701 |
| 2024-06-14 | 3.850 | 3.900 | 3.800 | 3.880 | 3.880 | 4,482,501 |
| 2024-06-13 | 3.960 | 3.980 | 3.840 | 3.860 | 3.860 | 5,312,600 |
| 2024-06-12 | 3.870 | 4.010 | 3.830 | 3.970 | 3.970 | 5,801,001 |
| 2024-06-11 | 3.960 | 3.960 | 3.820 | 3.870 | 3.870 | 6,101,869 |
| 2024-06-07 | 3.740 | 3.970 | 3.730 | 3.950 | 3.950 | 10,405,733 |
| 2024-06-06 | 3.930 | 4.020 | 3.640 | 3.720 | 3.720 | 12,804,400 |
| 2024-06-05 | 4.130 | 4.160 | 3.980 | 3.990 | 3.990 | 7,459,200 |
| 2024-06-04 | 4.270 | 4.270 | 4.150 | 4.180 | 4.180 | 5,242,400 |
| 2024-06-03 | 4.390 | 4.390 | 4.230 | 4.280 | 4.280 | 5,274,243 |
| 2024-05-31 | 4.440 | 4.440 | 4.380 | 4.390 | 4.390 | 2,976,200 |
| 2024-05-30 | 4.440 | 4.490 | 4.380 | 4.400 | 4.400 | 3,430,800 |
| 2024-05-29 | 4.460 | 4.520 | 4.420 | 4.450 | 4.450 | 4,016,000 |
| 2024-05-28 | 4.590 | 4.590 | 4.450 | 4.470 | 4.470 | 4,292,890 |
| 2024-05-27 | 4.620 | 4.640 | 4.460 | 4.570 | 4.570 | 4,279,300 |
| 2024-05-24 | 4.550 | 4.710 | 4.540 | 4.610 | 4.610 | 5,626,900 |
| 2024-05-23 | 4.750 | 4.750 | 4.540 | 4.570 | 4.570 | 5,851,600 |
| 2024-05-22 | 4.730 | 4.830 | 4.690 | 4.720 | 4.720 | 4,545,100 |
| 2024-05-21 | 4.810 | 4.860 | 4.720 | 4.770 | 4.770 | 4,834,600 |
| 2024-05-20 | 4.820 | 4.940 | 4.800 | 4.840 | 4.840 | 6,185,498 |
| 2024-05-17 | 4.790 | 4.820 | 4.700 | 4.780 | 4.780 | 3,642,901 |
| 2024-05-16 | 4.690 | 4.820 | 4.690 | 4.750 | 4.750 | 3,716,600 |
| 2024-05-15 | 4.730 | 4.760 | 4.680 | 4.700 | 4.700 | 2,679,800 |
| 2024-05-14 | 4.680 | 4.800 | 4.680 | 4.760 | 4.760 | 4,131,602 |
| 2024-05-13 | 4.760 | 4.780 | 4.650 | 4.710 | 4.710 | 4,733,050 |
| 2024-05-10 | 4.850 | 4.910 | 4.750 | 4.780 | 4.780 | 4,144,830 |
| 2024-05-09 | 4.840 | 4.910 | 4.780 | 4.850 | 4.850 | 3,783,155 |
| 2024-05-08 | 4.810 | 4.880 | 4.780 | 4.800 | 4.800 | 3,885,301 |
| 2024-05-07 | 4.850 | 4.850 | 4.760 | 4.820 | 4.820 | 3,710,730 |
| 2024-05-06 | 4.700 | 4.820 | 4.700 | 4.810 | 4.810 | 5,809,500 |
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.