Fortune Ng Fung Food Hebei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.690 | 4.770 | 4.650 | 4.670 | 4.670 | 6,621,600 |
| 2024-04-29 | 4.570 | 4.730 | 4.540 | 4.720 | 4.720 | 7,321,459 |
| 2024-04-26 | 4.580 | 4.630 | 4.490 | 4.620 | 4.620 | 5,601,759 |
| 2024-04-25 | 4.520 | 4.590 | 4.490 | 4.540 | 4.540 | 3,464,700 |
| 2024-04-24 | 4.550 | 4.550 | 4.450 | 4.520 | 4.520 | 3,749,700 |
| 2024-04-23 | 4.450 | 4.560 | 4.420 | 4.490 | 4.490 | 4,463,233 |
| 2024-04-22 | 4.450 | 4.550 | 4.330 | 4.460 | 4.460 | 6,682,010 |
| 2024-04-19 | 4.540 | 4.550 | 4.400 | 4.410 | 4.410 | 4,733,351 |
| 2024-04-18 | 4.590 | 4.590 | 4.460 | 4.510 | 4.510 | 6,138,180 |
| 2024-04-17 | 4.250 | 4.580 | 4.250 | 4.560 | 4.560 | 8,554,350 |
| 2024-04-16 | 4.580 | 4.580 | 4.190 | 4.200 | 4.200 | 13,197,548 |
| 2024-04-15 | 5.080 | 5.090 | 4.580 | 4.580 | 4.580 | 12,980,381 |
| 2024-04-12 | 5.120 | 5.190 | 5.050 | 5.090 | 5.090 | 3,783,730 |
| 2024-04-11 | 5.180 | 5.260 | 5.080 | 5.160 | 5.160 | 3,801,559 |
| 2024-04-10 | 5.270 | 5.300 | 5.140 | 5.190 | 5.190 | 5,695,600 |
| 2024-04-09 | 5.250 | 5.280 | 5.150 | 5.280 | 5.280 | 4,784,800 |
| 2024-04-08 | 5.370 | 5.370 | 5.220 | 5.230 | 5.230 | 5,875,767 |
| 2024-04-03 | 5.360 | 5.400 | 5.300 | 5.390 | 5.390 | 7,741,301 |
| 2024-04-02 | 5.350 | 5.380 | 5.280 | 5.350 | 5.350 | 5,541,300 |
| 2024-04-01 | 5.270 | 5.380 | 5.230 | 5.320 | 5.320 | 6,884,830 |
| 2024-03-29 | 5.150 | 5.270 | 5.120 | 5.270 | 5.270 | 2,696,800 |
| 2024-03-28 | 5.070 | 5.190 | 5.020 | 5.140 | 5.140 | 6,252,809 |
| 2024-03-27 | 5.150 | 5.190 | 5.010 | 5.020 | 5.020 | 5,776,239 |
| 2024-03-26 | 5.100 | 5.210 | 5.060 | 5.150 | 5.150 | 6,876,734 |
| 2024-03-25 | 5.230 | 5.330 | 5.140 | 5.160 | 5.160 | 5,460,604 |
| 2024-03-22 | 5.390 | 5.400 | 5.210 | 5.240 | 5.240 | 7,015,197 |
| 2024-03-21 | 5.330 | 5.370 | 5.240 | 5.360 | 5.360 | 7,637,520 |
| 2024-03-20 | 5.150 | 5.310 | 5.110 | 5.300 | 5.300 | 6,657,685 |
| 2024-03-19 | 5.130 | 5.210 | 5.100 | 5.150 | 5.150 | 5,714,201 |
| 2024-03-18 | 4.990 | 5.120 | 4.960 | 5.120 | 5.120 | 5,897,631 |
| 2024-03-15 | 4.880 | 4.980 | 4.850 | 4.980 | 4.980 | 4,885,200 |
| 2024-03-14 | 4.890 | 4.920 | 4.810 | 4.880 | 4.880 | 4,381,400 |
| 2024-03-13 | 4.950 | 4.950 | 4.820 | 4.890 | 4.890 | 5,477,400 |
| 2024-03-12 | 4.790 | 4.950 | 4.780 | 4.940 | 4.940 | 7,443,500 |
| 2024-03-11 | 4.670 | 4.810 | 4.660 | 4.810 | 4.810 | 5,551,700 |
| 2024-03-08 | 4.670 | 4.720 | 4.610 | 4.700 | 4.700 | 4,446,700 |
| 2024-03-07 | 4.650 | 4.740 | 4.640 | 4.650 | 4.650 | 5,609,000 |
| 2024-03-06 | 4.590 | 4.710 | 4.570 | 4.650 | 4.650 | 5,888,127 |
| 2024-03-05 | 4.720 | 4.770 | 4.600 | 4.620 | 4.620 | 5,807,889 |
| 2024-03-04 | 4.850 | 4.880 | 4.690 | 4.750 | 4.750 | 6,569,101 |
| 2024-03-01 | 4.840 | 4.890 | 4.760 | 4.840 | 4.840 | 6,674,300 |
| 2024-02-29 | 4.650 | 4.880 | 4.650 | 4.830 | 4.830 | 7,881,020 |
| 2024-02-28 | 5.130 | 5.190 | 4.680 | 4.680 | 4.680 | 12,108,944 |
| 2024-02-27 | 4.940 | 5.150 | 4.890 | 5.100 | 5.100 | 7,493,124 |
| 2024-02-26 | 4.850 | 4.970 | 4.820 | 4.900 | 4.900 | 6,032,900 |
| 2024-02-23 | 4.750 | 4.850 | 4.680 | 4.840 | 4.840 | 6,677,838 |
| 2024-02-22 | 4.660 | 4.760 | 4.620 | 4.720 | 4.720 | 4,579,548 |
| 2024-02-21 | 4.590 | 4.790 | 4.520 | 4.670 | 4.670 | 6,335,334 |
| 2024-02-20 | 4.540 | 4.570 | 4.410 | 4.560 | 4.560 | 7,075,049 |
| 2024-02-19 | 4.330 | 4.560 | 4.330 | 4.490 | 4.490 | 13,200,125 |
| 2024-02-08 | 4.020 | 4.350 | 3.840 | 4.330 | 4.330 | 16,935,556 |
| 2024-02-07 | 4.240 | 4.250 | 3.850 | 3.950 | 3.950 | 16,915,915 |
| 2024-02-06 | 4.280 | 4.410 | 3.970 | 4.250 | 4.250 | 13,553,204 |
| 2024-02-05 | 4.800 | 4.830 | 4.390 | 4.390 | 4.390 | 9,796,055 |
| 2024-02-02 | 5.100 | 5.220 | 4.700 | 4.880 | 4.880 | 8,517,298 |
| 2024-02-01 | 5.190 | 5.220 | 5.000 | 5.140 | 5.140 | 7,307,300 |
| 2024-01-31 | 5.420 | 5.470 | 5.120 | 5.160 | 5.160 | 6,235,500 |
| 2024-01-30 | 5.570 | 5.680 | 5.400 | 5.420 | 5.420 | 4,538,201 |
| 2024-01-29 | 5.750 | 5.790 | 5.570 | 5.580 | 5.580 | 4,625,000 |
| 2024-01-26 | 5.660 | 5.830 | 5.620 | 5.710 | 5.710 | 4,886,704 |
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.