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
2022-05-11	6.110	6.290	6.060	6.070	5.919	11,925,889
2022-05-10	5.960	6.180	5.930	6.160	6.007	9,220,125
2022-05-09	5.930	6.120	5.930	6.070	5.919	8,682,620
2022-05-06	5.980	6.120	5.850	6.000	5.851	10,476,571
2022-05-05	6.150	6.260	6.080	6.190	6.036	11,559,667
2022-04-29	5.810	6.240	5.810	6.120	5.968	15,241,227
2022-04-28	5.920	5.940	5.600	5.780	5.637	13,096,251
2022-04-27	5.780	5.950	5.580	5.950	5.802	17,900,423
2022-04-26	6.080	6.290	5.850	5.910	5.763	17,741,898
2022-04-25	6.600	6.700	6.060	6.070	5.919	22,622,241
2022-04-22	7.060	7.070	6.600	6.680	6.514	24,453,025
2022-04-21	7.460	7.660	7.010	7.060	6.885	39,301,677
2022-04-20	7.410	7.990	7.410	7.610	7.421	47,573,569
2022-04-19	8.330	8.670	7.710	7.770	7.577	71,539,168
2022-04-18	7.350	7.880	7.280	7.880	7.684	17,462,060
2022-04-15	7.090	7.300	6.960	7.160	6.982	24,289,384
2022-04-14	6.950	7.150	6.700	7.110	6.934	20,835,090
2022-04-13	6.840	7.140	6.740	7.010	6.836	20,376,732
2022-04-12	6.810	6.930	6.540	6.920	6.748	13,158,515
2022-04-11	6.670	7.040	6.670	6.720	6.553	17,945,343
2022-04-08	6.900	6.900	6.500	6.640	6.475	15,337,856
2022-04-07	7.150	7.200	6.850	6.870	6.700	17,052,651
2022-04-06	7.080	7.250	7.010	7.220	7.041	18,361,950
2022-04-01	7.060	7.130	6.970	7.070	6.895	14,183,870
2022-03-31	7.090	7.140	6.970	7.050	6.875	15,410,829
2022-03-30	7.160	7.260	7.020	7.140	6.963	21,381,751
2022-03-29	7.180	7.530	7.000	7.290	7.109	34,235,056
2022-03-28	6.930	7.170	6.920	7.140	6.963	28,903,070
2022-03-25	6.840	7.050	6.700	6.920	6.748	18,189,048
2022-03-24	6.980	7.080	6.770	6.820	6.651	20,850,773
2022-03-23	6.860	7.540	6.780	6.980	6.807	29,881,375
2022-03-22	6.860	6.920	6.740	6.850	6.680	17,515,616
2022-03-21	6.580	6.950	6.530	6.940	6.768	27,290,574
2022-03-18	6.420	6.570	6.350	6.540	6.378	10,892,424
2022-03-17	6.280	6.560	6.160	6.420	6.261	16,555,578
2022-03-16	6.060	6.240	5.850	6.230	6.075	15,413,958
2022-03-15	6.380	6.460	6.020	6.030	5.880	17,714,594
2022-03-14	6.550	6.750	6.450	6.450	6.290	17,863,129
2022-03-11	6.230	6.610	6.180	6.500	6.339	17,724,239
2022-03-10	6.310	6.570	6.200	6.320	6.163	19,248,176
2022-03-09	6.440	6.550	5.980	6.190	6.036	16,976,981
2022-03-08	6.680	6.710	6.430	6.430	6.270	12,263,580
2022-03-07	6.750	6.810	6.600	6.660	6.495	12,415,313
2022-03-04	6.750	6.880	6.700	6.760	6.592	15,830,462
2022-03-03	6.620	6.880	6.550	6.740	6.573	21,397,087
2022-03-02	6.500	6.640	6.470	6.620	6.456	14,292,500
2022-03-01	6.360	6.530	6.330	6.530	6.368	13,033,794
2022-02-28	6.330	6.360	6.180	6.330	6.173	8,300,727
2022-02-25	6.260	6.360	6.240	6.280	6.124	8,435,866
2022-02-24	6.400	6.440	6.130	6.220	6.066	14,897,664
2022-02-23	6.450	6.550	6.400	6.410	6.251	11,113,884
2022-02-22	6.500	6.530	6.330	6.360	6.202	12,027,573
2022-02-21	6.530	6.580	6.490	6.540	6.378	11,649,247
2022-02-18	6.450	6.590	6.410	6.520	6.358	9,140,187
2022-02-17	6.600	6.640	6.460	6.490	6.329	11,388,386
2022-02-16	6.590	6.650	6.520	6.640	6.475	12,864,807
2022-02-15	6.590	6.640	6.450	6.560	6.397	13,001,537
2022-02-14	6.570	6.650	6.510	6.590	6.427	11,794,353
2022-02-11	6.830	6.840	6.520	6.560	6.397	21,484,599
2022-02-10	6.710	6.880	6.700	6.860	6.690	19,041,490

← NewerPage 19 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.