Fortune Ng Fung Food Hebei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.120 | 7.120 | 6.860 | 6.960 | 6.787 | 5,271,515 |
| 2021-11-08 | 7.080 | 7.190 | 6.920 | 7.020 | 6.846 | 9,567,185 |
| 2021-11-05 | 7.100 | 7.280 | 7.060 | 7.100 | 6.924 | 12,129,577 |
| 2021-11-04 | 6.820 | 7.200 | 6.710 | 7.150 | 6.973 | 14,406,086 |
| 2021-11-03 | 6.450 | 6.850 | 6.360 | 6.810 | 6.641 | 10,650,829 |
| 2021-11-02 | 6.530 | 6.550 | 6.300 | 6.470 | 6.309 | 7,273,800 |
| 2021-11-01 | 6.370 | 6.590 | 6.350 | 6.540 | 6.378 | 6,424,800 |
| 2021-10-29 | 6.230 | 6.450 | 6.230 | 6.400 | 6.241 | 6,252,900 |
| 2021-10-28 | 6.320 | 6.460 | 6.200 | 6.270 | 6.114 | 5,264,734 |
| 2021-10-27 | 6.470 | 6.470 | 6.240 | 6.340 | 6.183 | 8,184,650 |
| 2021-10-26 | 6.650 | 6.690 | 6.410 | 6.460 | 6.300 | 9,538,012 |
| 2021-10-25 | 7.020 | 7.020 | 6.520 | 6.670 | 6.505 | 15,156,900 |
← NewerPage 21 of 21 · 1,212 trading days
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.