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
2023-05-05	7.220	7.260	7.170	7.230	7.174	5,742,144
2023-05-04	6.990	7.240	6.950	7.230	7.174	7,868,812
2023-04-28	6.930	7.000	6.880	7.000	6.946	4,188,146
2023-04-27	6.850	6.920	6.770	6.920	6.866	4,868,271
2023-04-26	6.760	6.850	6.740	6.840	6.787	3,562,887
2023-04-25	6.830	6.850	6.680	6.810	6.757	4,102,008
2023-04-24	6.760	6.850	6.630	6.770	6.718	4,788,315
2023-04-21	6.670	6.940	6.670	6.750	6.698	8,564,979
2023-04-20	6.710	6.740	6.560	6.630	6.579	4,220,600
2023-04-19	6.840	6.840	6.720	6.720	6.668	3,236,855
2023-04-18	6.860	6.900	6.790	6.830	6.777	3,429,230
2023-04-17	6.730	6.890	6.730	6.880	6.827	5,586,445
2023-04-14	6.720	6.790	6.700	6.760	6.708	3,254,769
2023-04-13	6.710	6.770	6.680	6.720	6.668	3,481,951
2023-04-12	6.820	6.820	6.730	6.750	6.698	3,568,400
2023-04-11	6.760	6.830	6.730	6.790	6.737	3,352,196
2023-04-10	7.040	7.050	6.720	6.760	6.708	9,360,951
2023-04-07	7.030	7.050	6.980	7.040	6.985	4,434,082
2023-04-06	7.200	7.200	7.020	7.030	6.976	6,681,406
2023-04-04	7.250	7.320	7.130	7.170	7.114	6,218,952
2023-04-03	7.240	7.350	7.200	7.250	7.194	6,328,451
2023-03-31	7.200	7.350	7.180	7.240	7.184	6,203,300
2023-03-30	7.250	7.280	7.110	7.170	7.114	6,214,917
2023-03-29	7.420	7.450	7.210	7.290	7.233	7,658,737
2023-03-28	7.190	7.550	7.170	7.410	7.353	14,636,919
2023-03-27	7.310	7.310	7.110	7.190	7.134	8,353,518
2023-03-24	7.290	7.410	7.260	7.390	7.333	6,840,277
2023-03-23	7.270	7.440	7.240	7.290	7.233	8,400,897
2023-03-22	7.180	7.290	7.180	7.270	7.214	4,876,802
2023-03-21	7.200	7.230	7.140	7.210	7.154	5,562,490
2023-03-20	7.040	7.300	7.020	7.210	7.154	8,078,100
2023-03-17	7.090	7.100	7.010	7.010	6.956	4,517,800
2023-03-16	7.070	7.110	7.010	7.020	6.966	5,484,200
2023-03-15	7.160	7.220	7.090	7.110	7.055	4,830,400
2023-03-14	7.090	7.210	7.070	7.160	7.104	7,339,666
2023-03-13	7.020	7.110	7.020	7.100	7.045	4,513,083
2023-03-10	7.160	7.180	7.030	7.070	7.015	6,032,921
2023-03-09	7.280	7.310	7.180	7.200	7.144	4,626,500
2023-03-08	7.250	7.290	7.220	7.280	7.224	4,179,700
2023-03-07	7.490	7.490	7.250	7.250	7.194	7,174,691
2023-03-06	7.480	7.500	7.420	7.470	7.412	4,927,209
2023-03-03	7.450	7.480	7.370	7.460	7.402	5,878,285
2023-03-02	7.520	7.540	7.430	7.440	7.382	4,989,476
2023-03-01	7.520	7.520	7.470	7.500	7.442	5,049,301
2023-02-28	7.490	7.510	7.420	7.510	7.452	4,576,500
2023-02-27	7.440	7.540	7.410	7.480	7.422	7,007,251
2023-02-24	7.540	7.540	7.360	7.410	7.353	7,198,491
2023-02-23	7.480	7.580	7.470	7.510	7.452	11,634,477
2023-02-22	7.460	7.480	7.410	7.470	7.412	4,685,847
2023-02-21	7.450	7.510	7.410	7.470	7.412	7,220,195
2023-02-20	7.420	7.490	7.380	7.480	7.422	7,667,491
2023-02-17	7.260	7.430	7.220	7.410	7.353	8,370,477
2023-02-16	7.430	7.500	7.200	7.270	7.214	12,017,819
2023-02-15	7.450	7.490	7.390	7.390	7.333	6,417,654
2023-02-14	7.560	7.570	7.410	7.470	7.412	8,715,146
2023-02-13	7.390	7.490	7.360	7.470	7.412	10,409,387
2023-02-10	7.290	7.410	7.250	7.390	7.333	13,231,706
2023-02-09	7.160	7.330	7.140	7.290	7.233	7,517,696
2023-02-08	7.350	7.360	7.180	7.180	7.124	8,231,781
2023-02-07	7.370	7.400	7.310	7.340	7.283	6,061,457

← NewerPage 15 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.