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
2022-11-04	5.890	5.970	5.860	5.950	5.904	3,744,159
2022-11-03	5.850	5.920	5.800	5.880	5.834	2,801,001
2022-11-02	5.830	5.910	5.800	5.870	5.825	4,844,985
2022-11-01	5.700	5.860	5.670	5.850	5.805	5,922,184
2022-10-31	5.560	5.770	5.520	5.710	5.666	6,563,800
2022-10-28	5.910	5.910	5.570	5.600	5.557	7,071,604
2022-10-27	5.810	5.970	5.760	5.910	5.864	5,400,300
2022-10-26	5.760	5.860	5.730	5.780	5.735	3,931,600
2022-10-25	5.830	5.910	5.660	5.760	5.715	5,165,333
2022-10-24	6.000	6.100	5.800	5.830	5.785	7,215,170
2022-10-21	6.080	6.130	5.970	5.980	5.934	5,204,593
2022-10-20	6.180	6.180	6.030	6.050	6.003	3,909,933
2022-10-19	6.290	6.340	6.130	6.140	6.092	4,513,505
2022-10-18	6.420	6.440	6.290	6.310	6.261	3,357,894
2022-10-17	6.350	6.450	6.320	6.380	6.331	4,225,147
2022-10-14	6.380	6.470	6.340	6.400	6.350	4,863,251
2022-10-13	6.210	6.440	6.140	6.360	6.311	5,983,299
2022-10-12	6.090	6.230	6.040	6.210	6.162	5,019,305
2022-10-11	6.020	6.100	5.960	6.090	6.043	4,039,052
2022-10-10	6.130	6.160	5.980	6.010	5.963	5,539,346
2022-09-30	5.930	6.080	5.890	6.030	5.983	3,958,685
2022-09-29	6.040	6.050	5.890	5.930	5.884	3,463,869
2022-09-28	6.140	6.150	5.950	5.950	5.904	4,031,349
2022-09-27	5.880	6.130	5.730	6.110	6.063	7,995,000
2022-09-26	6.040	6.110	5.850	5.860	5.815	7,409,161
2022-09-23	6.350	6.350	6.050	6.170	6.122	6,374,699
2022-09-22	6.540	6.650	6.290	6.340	6.291	8,708,734
2022-09-21	6.220	6.620	6.160	6.600	6.549	9,730,174
2022-09-20	6.100	6.230	6.060	6.220	6.172	6,085,128
2022-09-19	6.270	6.280	6.020	6.060	6.013	6,383,675
2022-09-16	6.380	6.430	6.200	6.230	6.182	4,567,359
2022-09-15	6.630	6.630	6.330	6.390	6.340	6,020,940
2022-09-14	6.680	6.680	6.520	6.570	6.519	5,436,030
2022-09-13	6.650	6.820	6.650	6.720	6.668	6,853,848
2022-09-09	6.720	6.740	6.570	6.640	6.589	5,580,100
2022-09-08	6.880	6.940	6.700	6.710	6.658	6,788,004
2022-09-07	7.010	7.070	6.840	6.880	6.827	7,844,356
2022-09-06	7.170	7.180	7.020	7.070	7.015	6,503,977
2022-09-05	7.190	7.250	6.950	7.120	7.065	6,556,812
2022-09-02	7.100	7.220	7.020	7.210	7.154	6,351,664
2022-09-01	7.070	7.170	7.010	7.070	7.015	5,463,780
2022-08-31	7.230	7.230	7.010	7.070	7.015	6,645,800
2022-08-30	7.210	7.310	7.180	7.240	7.184	6,301,100
2022-08-29	7.120	7.310	7.100	7.270	7.214	7,696,988
2022-08-26	7.030	7.240	6.980	7.180	7.124	9,355,678
2022-08-25	7.030	7.070	6.900	7.050	6.995	7,191,984
2022-08-24	7.180	7.270	6.970	7.010	6.956	9,741,193
2022-08-23	6.920	7.200	6.870	7.160	7.104	12,816,992
2022-08-22	6.920	7.090	6.920	7.010	6.956	8,793,900
2022-08-19	6.730	7.000	6.700	6.910	6.856	10,936,386
2022-08-18	6.840	6.860	6.700	6.720	6.668	6,134,127
2022-08-17	6.820	6.930	6.820	6.850	6.797	4,980,913
2022-08-16	6.820	6.910	6.690	6.860	6.807	7,281,711
2022-08-15	7.030	7.030	6.750	6.800	6.747	10,652,113
2022-08-12	6.990	7.060	6.930	6.950	6.896	4,577,223
2022-08-11	6.900	7.090	6.880	6.990	6.936	4,755,800
2022-08-10	6.880	6.980	6.850	6.910	6.856	3,836,441
2022-08-09	6.940	6.980	6.870	6.900	6.847	4,082,100
2022-08-08	6.780	7.010	6.770	6.960	6.906	7,000,112
2022-08-05	6.730	6.780	6.640	6.770	6.718	4,506,600

← NewerPage 17 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.