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
2023-11-01	6.320	6.390	6.280	6.380	6.380	3,925,567
2023-10-31	6.310	6.340	6.220	6.280	6.280	3,101,870
2023-10-30	6.150	6.300	6.140	6.280	6.280	6,318,330
2023-10-27	6.020	6.150	5.960	6.150	6.150	4,185,292
2023-10-26	5.970	6.010	5.890	6.000	6.000	2,473,373
2023-10-25	5.960	6.000	5.900	5.960	5.960	2,728,900
2023-10-24	5.750	5.920	5.690	5.900	5.900	3,783,888
2023-10-23	5.850	5.900	5.660	5.700	5.700	5,248,300
2023-10-20	5.850	5.920	5.850	5.890	5.890	2,332,408
2023-10-19	5.940	5.990	5.870	5.870	5.870	3,264,656
2023-10-18	6.040	6.060	5.940	5.950	5.950	4,541,600
2023-10-17	6.100	6.110	6.010	6.040	6.040	2,817,100
2023-10-16	6.080	6.100	6.030	6.080	6.080	2,636,282
2023-10-13	6.100	6.130	6.010	6.040	6.040	4,314,856
2023-10-12	6.100	6.140	6.100	6.140	6.140	1,916,900
2023-10-11	6.160	6.170	6.100	6.120	6.120	3,158,460
2023-10-10	6.090	6.170	6.090	6.140	6.140	2,521,500
2023-10-09	6.240	6.250	6.080	6.100	6.100	4,004,200
2023-09-28	6.290	6.340	6.200	6.220	6.220	4,696,600
2023-09-27	6.420	6.430	6.270	6.270	6.270	5,091,528
2023-09-26	6.460	6.500	6.430	6.440	6.440	1,827,640
2023-09-25	6.430	6.510	6.420	6.460	6.460	2,325,400
2023-09-22	6.490	6.540	6.440	6.460	6.460	2,731,900
2023-09-21	6.490	6.570	6.470	6.540	6.540	3,225,600
2023-09-20	6.470	6.540	6.420	6.520	6.520	2,990,140
2023-09-19	6.430	6.580	6.420	6.480	6.480	4,513,219
2023-09-18	6.380	6.470	6.290	6.440	6.440	2,887,719
2023-09-15	6.340	6.410	6.310	6.390	6.390	2,276,900
2023-09-14	6.350	6.390	6.290	6.320	6.320	2,314,100
2023-09-13	6.420	6.450	6.340	6.370	6.370	3,648,861
2023-09-12	6.440	6.540	6.420	6.450	6.450	3,036,500
2023-09-11	6.350	6.470	6.330	6.460	6.460	3,021,000
2023-09-08	6.390	6.390	6.290	6.360	6.360	3,281,001
2023-09-07	6.540	6.540	6.360	6.380	6.380	4,941,500
2023-09-06	6.610	6.610	6.510	6.570	6.570	2,729,900
2023-09-05	6.710	6.710	6.610	6.620	6.620	3,282,100
2023-09-04	6.670	6.720	6.650	6.700	6.700	4,226,300
2023-09-01	6.530	6.680	6.530	6.670	6.670	3,689,700
2023-08-31	6.630	6.660	6.490	6.530	6.530	3,886,600
2023-08-30	6.760	6.760	6.610	6.620	6.620	3,737,000
2023-08-29	6.660	6.780	6.590	6.740	6.740	6,483,500
2023-08-28	6.830	6.960	6.680	6.700	6.700	9,952,028
2023-08-25	6.540	6.950	6.530	6.700	6.700	14,792,414
2023-08-24	6.340	6.530	6.280	6.530	6.530	4,613,700
2023-08-23	6.400	6.430	6.310	6.350	6.350	2,812,805
2023-08-22	6.510	6.510	6.300	6.390	6.390	4,292,325
2023-08-21	6.480	6.590	6.480	6.510	6.510	3,105,189
2023-08-18	6.610	6.630	6.500	6.500	6.500	3,000,700
2023-08-17	6.590	6.650	6.480	6.610	6.610	3,716,206
2023-08-16	6.600	6.690	6.540	6.630	6.630	2,786,400
2023-08-15	6.640	6.650	6.560	6.580	6.580	2,455,200
2023-08-14	6.580	6.620	6.510	6.600	6.600	3,017,492
2023-08-11	6.710	6.750	6.590	6.590	6.590	3,364,150
2023-08-10	6.730	6.760	6.660	6.710	6.710	2,053,874
2023-08-09	6.780	6.790	6.690	6.710	6.710	2,690,028
2023-08-08	6.740	6.840	6.710	6.800	6.800	3,373,836
2023-08-07	6.760	6.790	6.700	6.780	6.780	4,593,900
2023-08-04	6.890	6.940	6.740	6.750	6.750	5,841,758
2023-08-03	6.780	6.900	6.760	6.890	6.890	5,396,468
2023-08-02	6.770	6.850	6.750	6.790	6.790	4,516,512

← NewerPage 13 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.