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
2022-02-09	6.540	6.930	6.520	6.820	6.651	27,669,833
2022-02-08	6.410	6.620	6.340	6.610	6.446	18,559,749
2022-02-07	6.420	6.510	6.170	6.430	6.270	21,086,821
2022-01-28	6.400	6.620	6.400	6.460	6.300	22,931,182
2022-01-27	6.690	6.740	6.360	6.360	6.202	26,545,107
2022-01-26	7.060	7.090	6.590	6.690	6.524	29,242,476
2022-01-25	7.350	7.420	6.860	6.930	6.758	37,850,174
2022-01-24	7.460	7.750	7.410	7.470	7.285	39,026,169
2022-01-21	8.390	8.420	7.850	7.850	7.655	46,036,489
2022-01-20	8.930	9.650	8.700	8.720	8.504	66,312,073
2022-01-19	8.800	9.900	8.540	9.300	9.069	89,530,259
2022-01-18	9.570	9.650	8.780	9.000	8.777	78,701,299
2022-01-17	9.450	9.750	8.530	9.750	9.508	99,069,019
2022-01-14	8.860	8.860	8.250	8.860	8.640	70,978,915
2022-01-13	7.880	8.050	7.690	8.050	7.850	28,066,393
2022-01-12	6.700	7.320	6.650	7.320	7.138	33,087,184
2022-01-11	6.710	6.750	6.620	6.650	6.485	7,501,725
2022-01-10	6.630	6.790	6.580	6.710	6.544	8,576,834
2022-01-07	6.760	6.880	6.600	6.600	6.436	9,465,644
2022-01-06	6.680	6.860	6.660	6.710	6.544	9,717,833
2022-01-05	6.830	6.970	6.670	6.760	6.592	20,131,503
2022-01-04	6.530	6.880	6.500	6.830	6.661	16,222,379
2021-12-31	6.400	6.600	6.360	6.490	6.329	8,376,182
2021-12-30	6.410	6.440	6.360	6.400	6.241	5,473,500
2021-12-29	6.300	6.530	6.270	6.440	6.280	10,401,832
2021-12-28	6.250	6.340	6.220	6.260	6.105	3,837,372
2021-12-27	6.310	6.340	6.210	6.270	6.114	4,086,471
2021-12-24	6.400	6.410	6.250	6.290	6.134	4,678,194
2021-12-23	6.390	6.440	6.340	6.400	6.241	3,620,127
2021-12-22	6.300	6.440	6.280	6.380	6.222	6,165,902
2021-12-21	6.250	6.300	6.210	6.300	6.144	3,295,400
2021-12-20	6.290	6.290	6.220	6.250	6.095	3,468,909
2021-12-17	6.210	6.260	6.150	6.210	6.056	3,496,001
2021-12-16	6.200	6.230	6.110	6.210	6.056	5,811,659
2021-12-15	6.180	6.240	6.180	6.180	6.027	3,136,900
2021-12-14	6.280	6.290	6.160	6.180	6.027	4,990,700
2021-12-13	6.400	6.400	6.280	6.290	6.134	4,169,900
2021-12-10	6.350	6.420	6.350	6.390	6.231	2,600,361
2021-12-09	6.390	6.410	6.330	6.400	6.241	3,527,571
2021-12-08	6.330	6.400	6.330	6.390	6.231	1,950,449
2021-12-07	6.310	6.380	6.290	6.330	6.173	1,833,450
2021-12-06	6.380	6.380	6.270	6.300	6.144	2,786,401
2021-12-03	6.310	6.400	6.310	6.360	6.202	2,383,531
2021-12-02	6.410	6.480	6.320	6.320	6.163	4,205,407
2021-12-01	6.410	6.490	6.350	6.460	6.300	3,379,695
2021-11-30	6.340	6.490	6.340	6.400	6.241	3,391,219
2021-11-29	6.340	6.390	6.280	6.340	6.183	2,349,700
2021-11-26	6.480	6.480	6.330	6.380	6.222	4,289,390
2021-11-25	6.560	6.580	6.450	6.450	6.290	3,491,720
2021-11-24	6.600	6.600	6.510	6.550	6.387	3,112,089
2021-11-23	6.670	6.760	6.620	6.620	6.456	4,309,700
2021-11-22	6.700	6.740	6.620	6.660	6.495	4,384,765
2021-11-19	6.570	6.770	6.430	6.720	6.553	8,300,834
2021-11-18	6.550	6.650	6.540	6.570	6.407	4,382,070
2021-11-17	6.530	6.610	6.480	6.580	6.417	4,594,588
2021-11-16	6.820	6.890	6.560	6.580	6.417	7,666,194
2021-11-15	6.650	6.880	6.640	6.830	6.661	8,704,604
2021-11-12	6.730	6.740	6.590	6.610	6.446	4,888,745
2021-11-11	6.820	6.840	6.630	6.700	6.534	6,824,140
2021-11-10	7.000	7.000	6.740	6.810	6.641	6,113,315

← NewerPage 20 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.