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
2026-07-23	2.390	2.480	2.390	2.480	2.480	3,221,800
2026-07-22	2.420	2.460	2.390	2.400	2.400	3,609,100
2026-07-21	2.470	2.500	2.380	2.460	2.460	5,283,490
2026-07-20	2.610	2.650	2.440	2.490	2.490	5,815,930
2026-07-17	2.700	2.750	2.570	2.610	2.610	4,692,900
2026-07-16	2.650	2.750	2.630	2.700	2.700	4,229,600
2026-07-15	2.620	2.700	2.600	2.660	2.660	3,907,800
2026-07-14	2.590	2.670	2.580	2.660	2.660	3,712,801
2026-07-13	2.730	2.740	2.600	2.620	2.620	4,034,486
2026-07-10	2.680	2.730	2.590	2.730	2.730	5,245,100
2026-07-09	2.650	2.770	2.600	2.650	2.650	6,953,400
2026-07-08	2.610	2.670	2.520	2.640	2.640	3,573,960
2026-07-07	2.690	2.710	2.570	2.590	2.590	4,934,662
2026-07-06	2.840	2.840	2.690	2.720	2.720	6,877,300
2026-07-03	2.750	2.820	2.700	2.800	2.800	4,725,713
2026-07-02	2.700	2.800	2.690	2.750	2.750	6,855,390
2026-07-01	2.580	2.680	2.530	2.680	2.680	7,123,620
2026-06-30	2.660	2.690	2.510	2.550	2.550	6,569,290
2026-06-29	2.550	2.590	2.520	2.590	2.590	2,769,634
2026-06-26	2.590	2.590	2.440	2.470	2.470	5,332,300
2026-06-25	2.620	2.650	2.570	2.570	2.570	6,892,460
2026-06-24	2.870	2.970	2.700	2.700	2.700	11,478,500
2026-06-23	2.730	2.840	2.720	2.840	2.840	5,238,430
2026-06-22	2.690	2.700	2.670	2.700	2.700	8,855,004
2026-06-18	2.670	2.690	2.570	2.570	2.570	6,452,601
2026-06-17	2.720	2.750	2.670	2.670	2.670	6,279,250
2026-06-16	2.690	2.760	2.590	2.750	2.750	8,502,879
2026-06-15	2.760	2.820	2.690	2.720	2.720	7,081,300
2026-06-12	2.660	2.800	2.640	2.750	2.750	7,949,662
2026-06-11	2.770	2.820	2.680	2.680	2.680	9,781,800
2026-06-10	2.940	2.960	2.820	2.820	2.820	8,408,700
2026-06-09	2.930	3.010	2.860	2.970	2.970	6,645,524
2026-06-08	2.960	3.020	2.900	2.920	2.920	7,186,590
2026-06-05	3.050	3.090	2.980	3.010	3.010	7,485,280
2026-06-04	3.070	3.130	3.040	3.060	3.060	5,694,561
2026-06-03	3.220	3.230	3.070	3.110	3.110	8,783,889
2026-06-02	3.310	3.330	3.160	3.200	3.200	8,946,100
2026-06-01	3.210	3.280	3.070	3.260	3.260	9,930,472
2026-05-29	3.200	3.250	3.150	3.210	3.210	8,133,700
2026-05-28	3.170	3.310	3.160	3.230	3.230	8,772,951
2026-05-27	3.130	3.210	3.080	3.200	3.200	7,944,200
2026-05-26	3.260	3.300	3.110	3.150	3.150	11,620,251
2026-05-25	3.420	3.480	3.250	3.270	3.270	15,144,900
2026-05-22	3.360	3.600	3.360	3.390	3.390	22,042,500
2026-05-21	3.360	3.580	3.320	3.450	3.450	31,528,002
2026-05-20	3.510	3.510	3.260	3.410	3.410	35,883,567
2026-05-19	3.340	3.340	3.330	3.340	3.340	7,884,654
2026-05-18	2.980	3.180	2.980	3.180	3.180	30,423,025
2026-05-15	2.960	3.150	2.960	3.030	3.030	21,703,601
2026-05-14	3.290	3.340	3.060	3.060	3.060	42,379,861
2026-05-13	3.100	3.220	3.050	3.220	3.220	24,352,580
2026-05-12	3.040	3.100	2.980	3.070	3.070	50,553,202
2026-05-11	3.110	3.200	3.110	3.140	3.140	81,440,385
2026-05-08	3.270	3.270	3.270	3.270	3.270	803,200
2026-05-07	3.440	3.440	3.440	3.440	3.440	288,000
2026-05-06	3.620	3.620	3.620	3.620	3.620	1,555,400
2026-04-30	3.810	3.810	3.810	3.810	3.810	0
2026-04-29	3.810	3.810	3.810	3.810	3.810	6,816,300
2026-04-28	4.230	4.230	4.230	4.230	4.230	1,072,600
2026-04-27	4.700	4.700	4.700	4.700	4.700	1,584,000

← NewerPage 2 of 3 · 121 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.