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
2022-08-04	6.670	6.800	6.640	6.730	6.678	5,028,303
2022-08-03	6.680	6.820	6.630	6.690	6.638	6,176,073
2022-08-02	7.020	7.030	6.500	6.660	6.608	10,114,350
2022-08-01	7.010	7.050	6.840	7.020	6.966	7,328,275
2022-07-29	7.050	7.140	6.950	7.030	6.976	8,525,630
2022-07-28	7.190	7.340	7.000	7.030	6.976	11,309,004
2022-07-27	7.160	7.280	7.120	7.140	7.085	5,707,633
2022-07-26	7.200	7.240	7.030	7.180	7.124	6,266,257
2022-07-25	7.250	7.330	7.100	7.110	7.055	5,990,280
2022-07-22	7.220	7.460	7.120	7.220	7.164	10,104,158
2022-07-21	7.320	7.480	7.200	7.230	7.174	8,544,319
2022-07-20	7.440	7.580	7.210	7.300	7.243	10,315,758
2022-07-19	7.480	7.600	7.300	7.480	7.422	10,892,266
2022-07-18	7.400	8.030	7.390	7.480	7.422	23,239,274
2022-07-15	6.800	7.510	6.700	7.350	7.293	33,533,282
2022-07-14	8.000	8.240	7.230	7.230	7.174	28,185,295
2022-07-13	7.980	8.150	7.830	8.030	7.968	13,698,702
2022-07-12	8.060	8.100	7.750	7.860	7.799	11,964,361
2022-07-11	8.060	8.260	7.930	8.020	7.958	11,630,883
2022-07-08	8.060	8.340	7.800	8.110	8.047	15,327,383
2022-07-07	7.870	8.150	7.830	8.060	7.998	15,490,273
2022-07-06	7.650	8.080	7.620	7.870	7.809	16,135,997
2022-07-05	7.700	7.820	7.590	7.740	7.680	13,669,258
2022-07-04	7.380	7.780	7.380	7.750	7.690	18,066,200
2022-07-01	7.240	7.590	7.190	7.450	7.392	15,691,742
2022-06-30	7.190	7.310	7.090	7.200	7.144	10,432,552
2022-06-29	7.400	7.410	7.140	7.170	7.114	13,252,355
2022-06-28	7.630	7.660	7.350	7.400	7.343	15,774,525
2022-06-27	7.690	7.800	7.600	7.610	7.551	15,408,801
2022-06-24	7.610	7.790	7.600	7.720	7.660	13,412,177
2022-06-23	7.530	7.750	7.400	7.710	7.650	19,962,133
2022-06-22	7.680	7.910	7.480	7.500	7.442	31,186,057
2022-06-21	7.350	7.950	7.300	7.820	7.759	43,640,658
2022-06-20	6.820	7.620	6.820	7.350	7.293	44,216,135
2022-06-17	7.110	7.230	6.810	6.930	6.876	20,203,508
2022-06-16	6.870	7.270	6.850	7.130	7.075	23,713,949
2022-06-15	6.770	7.010	6.770	6.870	6.817	19,510,463
2022-06-14	6.800	6.830	6.660	6.780	6.727	12,273,598
2022-06-13	6.700	6.980	6.680	6.980	6.807	16,471,007
2022-06-10	6.760	6.800	6.670	6.760	6.592	9,317,167
2022-06-09	6.850	6.880	6.710	6.770	6.602	9,078,799
2022-06-08	6.830	6.930	6.680	6.850	6.680	12,107,523
2022-06-07	7.010	7.110	6.800	6.880	6.709	15,058,884
2022-06-06	6.730	7.040	6.680	6.950	6.778	21,689,268
2022-06-02	6.700	6.840	6.610	6.720	6.553	12,542,433
2022-06-01	6.750	6.950	6.690	6.800	6.631	18,410,011
2022-05-31	6.720	6.850	6.650	6.770	6.602	19,962,234
2022-05-30	7.000	7.050	6.650	6.690	6.524	24,279,151
2022-05-27	6.680	6.940	6.630	6.940	6.768	31,453,305
2022-05-26	6.720	6.760	6.570	6.720	6.553	19,971,606
2022-05-25	6.600	6.810	6.480	6.790	6.622	33,555,431
2022-05-24	6.560	7.060	6.380	6.810	6.641	47,618,735
2022-05-23	5.960	6.550	5.960	6.550	6.387	24,975,823
2022-05-20	5.880	6.010	5.870	5.950	5.802	7,539,313
2022-05-19	5.750	5.910	5.710	5.860	5.715	8,579,718
2022-05-18	5.930	5.990	5.830	5.860	5.715	9,870,037
2022-05-17	6.140	6.160	5.930	6.010	5.861	9,663,617
2022-05-16	6.060	6.230	5.980	6.160	6.007	14,488,283
2022-05-13	5.940	6.030	5.840	5.990	5.841	13,588,689
2022-05-12	6.100	6.200	5.920	6.040	5.890	11,620,997

← NewerPage 18 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.