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
2024-01-25	5.590	5.730	5.520	5.670	5.670	6,276,100
2024-01-24	5.340	5.570	5.290	5.570	5.570	8,130,800
2024-01-23	5.320	5.460	5.240	5.340	5.340	8,838,859
2024-01-22	5.700	5.780	5.350	5.390	5.390	7,705,081
2024-01-19	5.910	5.910	5.640	5.790	5.790	6,399,404
2024-01-18	6.090	6.090	5.780	5.910	5.910	7,653,400
2024-01-17	6.310	6.310	6.060	6.070	6.070	4,226,995
2024-01-16	6.340	6.410	6.200	6.310	6.310	3,713,486
2024-01-15	6.280	6.360	6.270	6.340	6.340	3,168,700
2024-01-12	6.270	6.420	6.220	6.280	6.280	3,607,271
2024-01-11	6.230	6.400	6.210	6.260	6.260	5,702,397
2024-01-10	6.210	6.270	6.110	6.230	6.230	4,008,600
2024-01-09	6.110	6.240	6.110	6.230	6.230	3,616,300
2024-01-08	6.210	6.280	6.120	6.120	6.120	3,492,300
2024-01-05	6.300	6.370	6.230	6.230	6.230	4,323,830
2024-01-04	6.370	6.380	6.280	6.310	6.310	2,678,500
2024-01-03	6.300	6.400	6.300	6.380	6.380	3,940,000
2024-01-02	6.280	6.500	6.210	6.350	6.350	8,440,000
2023-12-29	6.270	6.330	5.970	6.310	6.310	10,331,671
2023-12-28	6.300	6.320	6.250	6.250	6.250	6,129,442
2023-12-27	6.260	6.340	6.200	6.320	6.320	3,073,600
2023-12-26	6.370	6.370	6.200	6.220	6.220	3,250,600
2023-12-25	6.330	6.380	6.240	6.280	6.280	3,196,971
2023-12-22	6.430	6.500	6.320	6.330	6.330	2,863,425
2023-12-21	6.340	6.480	6.320	6.440	6.440	3,830,701
2023-12-20	6.500	6.570	6.440	6.440	6.440	3,236,977
2023-12-19	6.490	6.570	6.460	6.520	6.520	3,356,400
2023-12-18	6.600	6.680	6.500	6.530	6.530	4,358,565
2023-12-15	6.600	6.660	6.520	6.590	6.590	2,985,570
2023-12-14	6.640	6.690	6.590	6.630	6.630	3,440,205
2023-12-13	6.780	6.790	6.630	6.640	6.640	3,435,819
2023-12-12	6.800	6.810	6.680	6.760	6.760	3,160,200
2023-12-11	6.710	6.790	6.600	6.780	6.780	4,848,925
2023-12-08	6.940	6.940	6.720	6.750	6.750	7,565,344
2023-12-07	6.910	6.940	6.750	6.880	6.880	5,886,257
2023-12-06	6.800	6.960	6.800	6.910	6.910	6,513,520
2023-12-05	6.870	6.930	6.830	6.850	6.850	7,116,240
2023-12-04	6.800	6.880	6.730	6.830	6.830	4,396,665
2023-12-01	6.740	6.830	6.720	6.770	6.770	4,480,100
2023-11-30	6.680	6.750	6.660	6.740	6.740	5,530,192
2023-11-29	6.770	6.790	6.690	6.710	6.710	3,734,200
2023-11-28	6.700	6.730	6.610	6.710	6.710	4,437,290
2023-11-27	6.580	6.680	6.580	6.650	6.650	4,703,310
2023-11-24	6.480	6.640	6.480	6.600	6.600	5,438,900
2023-11-23	6.540	6.560	6.480	6.530	6.530	3,217,813
2023-11-22	6.540	6.560	6.480	6.520	6.520	3,461,501
2023-11-21	6.540	6.560	6.480	6.490	6.490	3,165,100
2023-11-20	6.430	6.540	6.430	6.520	6.520	3,128,371
2023-11-17	6.430	6.490	6.420	6.460	6.460	2,564,150
2023-11-16	6.450	6.490	6.420	6.460	6.460	2,269,313
2023-11-15	6.430	6.460	6.380	6.440	6.440	2,958,550
2023-11-14	6.400	6.430	6.320	6.400	6.400	3,780,600
2023-11-13	6.300	6.400	6.270	6.400	6.400	3,435,500
2023-11-10	6.350	6.360	6.220	6.340	6.340	3,487,100
2023-11-09	6.300	6.340	6.270	6.290	6.290	2,640,800
2023-11-08	6.290	6.320	6.240	6.290	6.290	4,207,000
2023-11-07	6.330	6.340	6.240	6.310	6.310	3,453,200
2023-11-06	6.360	6.410	6.270	6.300	6.300	3,608,091
2023-11-03	6.340	6.380	6.300	6.350	6.350	2,739,890
2023-11-02	6.410	6.410	6.300	6.350	6.350	2,822,728

← NewerPage 12 of 21 · 1,212 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.