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
2023-08-01	6.800	6.870	6.710	6.800	6.800	8,391,677
2023-07-31	6.610	6.730	6.600	6.730	6.730	5,384,921
2023-07-28	6.560	6.600	6.550	6.580	6.580	3,049,063
2023-07-27	6.600	6.620	6.550	6.570	6.570	2,069,040
2023-07-26	6.570	6.610	6.550	6.580	6.580	2,625,400
2023-07-25	6.570	6.610	6.520	6.580	6.580	3,161,860
2023-07-24	6.630	6.650	6.510	6.530	6.530	2,046,551
2023-07-21	6.480	6.630	6.480	6.590	6.590	3,977,811
2023-07-20	6.520	6.630	6.470	6.500	6.500	4,080,060
2023-07-19	6.430	6.520	6.410	6.510	6.510	3,540,225
2023-07-18	6.410	6.480	6.380	6.430	6.430	3,256,670
2023-07-17	6.390	6.400	6.320	6.380	6.380	1,845,900
2023-07-14	6.370	6.400	6.370	6.380	6.380	2,369,523
2023-07-13	6.330	6.390	6.310	6.370	6.370	2,900,474
2023-07-12	6.390	6.390	6.320	6.320	6.320	1,935,949
2023-07-11	6.380	6.420	6.330	6.370	6.370	2,251,000
2023-07-10	6.400	6.440	6.360	6.380	6.380	2,854,100
2023-07-07	6.280	6.400	6.250	6.370	6.370	3,728,429
2023-07-06	6.260	6.340	6.190	6.300	6.300	3,442,003
2023-07-05	6.350	6.370	6.250	6.260	6.260	2,571,607
2023-07-04	6.370	6.400	6.320	6.350	6.350	3,071,640
2023-07-03	6.370	6.390	6.330	6.380	6.380	2,597,060
2023-06-30	6.290	6.360	6.280	6.330	6.330	2,586,302
2023-06-29	6.260	6.320	6.230	6.280	6.280	2,064,769
2023-06-28	6.260	6.320	6.180	6.250	6.250	3,485,001
2023-06-27	6.140	6.260	6.140	6.250	6.250	2,697,190
2023-06-26	6.300	6.340	6.120	6.130	6.130	3,283,500
2023-06-21	6.310	6.330	6.260	6.300	6.300	1,994,868
2023-06-20	6.360	6.390	6.290	6.310	6.310	3,729,701
2023-06-19	6.490	6.510	6.410	6.410	6.410	3,192,585
2023-06-16	6.520	6.560	6.480	6.490	6.490	3,603,300
2023-06-15	6.690	6.720	6.430	6.520	6.520	6,582,960
2023-06-14	6.680	6.730	6.610	6.700	6.700	3,218,300
2023-06-13	6.700	6.700	6.580	6.620	6.620	2,663,600
2023-06-12	6.580	6.670	6.550	6.640	6.640	2,198,684
2023-06-09	6.590	6.620	6.500	6.580	6.580	2,069,206
2023-06-08	6.560	6.690	6.560	6.580	6.580	3,739,130
2023-06-07	6.600	6.640	6.570	6.570	6.570	1,786,600
2023-06-06	6.710	6.790	6.600	6.600	6.600	2,430,210
2023-06-05	6.800	6.820	6.730	6.750	6.750	2,267,100
2023-06-02	6.750	6.860	6.740	6.810	6.810	3,455,140
2023-06-01	6.670	6.750	6.670	6.700	6.700	2,047,817
2023-05-31	6.720	6.720	6.630	6.680	6.680	1,878,277
2023-05-30	6.750	6.750	6.620	6.690	6.690	2,177,507
2023-05-29	6.790	6.840	6.660	6.750	6.750	2,326,335
2023-05-26	6.800	6.850	6.700	6.790	6.790	2,088,400
2023-05-25	6.950	6.960	6.740	6.840	6.840	3,410,062
2023-05-24	7.030	7.050	6.960	6.960	6.906	1,521,700
2023-05-23	7.080	7.140	7.050	7.050	6.995	2,014,177
2023-05-22	7.110	7.130	7.050	7.100	7.045	2,052,457
2023-05-19	7.020	7.110	6.940	7.100	7.045	3,374,606
2023-05-18	7.030	7.070	6.910	7.000	6.946	2,492,060
2023-05-17	6.950	7.090	6.880	7.010	6.956	2,937,200
2023-05-16	7.050	7.050	6.900	6.930	6.876	2,224,000
2023-05-15	7.080	7.090	6.940	7.030	6.976	2,472,366
2023-05-12	7.030	7.110	7.020	7.090	7.035	2,146,949
2023-05-11	7.050	7.110	7.030	7.090	7.035	2,462,800
2023-05-10	7.020	7.030	6.890	7.030	6.976	3,797,702
2023-05-09	7.190	7.190	7.000	7.030	6.976	5,507,722
2023-05-08	7.230	7.310	7.130	7.180	7.124	6,102,400

← NewerPage 14 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.