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
2023-02-06	7.360	7.380	7.310	7.340	7.283	7,577,500
2023-02-03	7.600	7.610	7.320	7.420	7.362	13,324,378
2023-02-02	7.490	7.550	7.420	7.540	7.482	12,560,971
2023-02-01	7.430	7.490	7.360	7.490	7.432	10,860,388
2023-01-31	7.380	7.460	7.250	7.460	7.402	20,475,453
2023-01-30	7.350	7.420	7.320	7.380	7.323	12,923,158
2023-01-20	7.320	7.350	7.290	7.320	7.263	8,021,184
2023-01-19	7.440	7.440	7.300	7.310	7.253	10,856,100
2023-01-18	7.500	7.560	7.440	7.450	7.392	8,935,700
2023-01-17	7.590	7.620	7.440	7.480	7.422	13,755,694
2023-01-16	7.760	7.820	7.610	7.640	7.581	14,510,002
2023-01-13	7.760	7.870	7.680	7.760	7.700	13,583,257
2023-01-12	7.980	8.000	7.710	7.740	7.680	20,473,044
2023-01-11	8.230	8.280	7.940	7.940	7.878	19,091,367
2023-01-10	8.510	8.510	8.170	8.170	8.107	22,983,554
2023-01-09	8.480	8.600	8.350	8.540	8.474	21,089,789
2023-01-06	8.710	8.750	8.450	8.480	8.414	25,907,226
2023-01-05	8.900	9.060	8.630	8.680	8.613	37,270,369
2023-01-04	8.290	9.210	8.200	9.020	8.950	56,897,694
2023-01-03	8.330	8.490	8.150	8.370	8.305	33,664,383
2022-12-30	8.640	8.670	7.850	8.290	8.226	49,194,866
2022-12-29	8.920	9.060	8.590	8.610	8.543	40,754,668
2022-12-28	9.140	9.530	8.780	8.850	8.781	55,956,680
2022-12-27	9.250	9.450	8.820	9.060	8.990	54,269,735
2022-12-26	9.070	9.810	8.700	9.500	9.426	78,501,852
2022-12-23	8.300	9.080	8.290	9.080	9.010	65,689,282
2022-12-22	8.020	8.450	7.950	8.250	8.186	34,270,058
2022-12-21	7.720	8.030	7.720	7.850	7.789	18,144,936
2022-12-20	7.960	8.030	7.580	7.680	7.620	17,663,794
2022-12-19	8.110	8.260	7.780	7.960	7.898	29,151,408
2022-12-16	7.820	8.250	7.440	8.030	7.968	40,203,340
2022-12-15	7.540	7.600	7.480	7.500	7.442	9,696,076
2022-12-14	7.520	7.680	7.410	7.540	7.482	10,940,437
2022-12-13	7.410	7.600	7.370	7.560	7.501	13,952,991
2022-12-12	7.570	7.570	7.330	7.370	7.313	14,535,167
2022-12-09	7.380	7.700	7.320	7.470	7.412	21,117,164
2022-12-08	7.300	7.550	7.200	7.370	7.313	17,816,931
2022-12-07	7.150	7.400	7.090	7.340	7.283	14,178,031
2022-12-06	7.110	7.260	7.020	7.150	7.095	10,807,300
2022-12-05	7.200	7.340	7.070	7.160	7.104	17,631,917
2022-12-02	7.050	7.130	6.890	6.970	6.916	9,529,791
2022-12-01	7.070	7.430	6.950	7.000	6.946	22,175,963
2022-11-30	6.800	6.870	6.750	6.780	6.727	6,372,011
2022-11-29	6.660	6.890	6.650	6.850	6.797	9,811,598
2022-11-28	6.510	6.830	6.440	6.750	6.698	10,963,377
2022-11-25	6.570	6.580	6.470	6.540	6.489	5,518,091
2022-11-24	6.620	6.630	6.490	6.560	6.509	7,435,400
2022-11-23	6.740	6.850	6.520	6.600	6.549	10,085,198
2022-11-22	6.960	7.120	6.740	6.770	6.718	13,149,830
2022-11-21	6.800	7.100	6.750	7.000	6.946	19,807,697
2022-11-18	6.790	7.110	6.720	6.830	6.777	19,264,555
2022-11-17	6.700	6.890	6.650	6.800	6.747	20,406,607
2022-11-16	6.700	6.910	6.600	6.700	6.648	37,398,452
2022-11-15	7.430	7.430	6.720	6.840	6.787	62,292,821
2022-11-14	6.370	6.750	6.310	6.750	6.698	20,892,872
2022-11-11	6.190	6.300	6.090	6.140	6.092	5,770,385
2022-11-10	6.050	6.150	5.960	6.110	6.063	5,481,859
2022-11-09	6.010	6.080	5.970	6.020	5.973	3,382,601
2022-11-08	6.000	6.080	5.950	6.000	5.953	3,372,401
2022-11-07	5.920	6.050	5.910	6.000	5.953	3,626,554

← NewerPage 16 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.