Fortune Ng Fung Food Hebei Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	7.000	7.000	6.740	6.810	6.641	6,113,315
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
2021-10-22	7.020	7.300	6.820	6.900	6.729	22,079,742
2021-10-21	6.890	7.550	6.890	7.380	7.197	17,015,041
2021-10-20	6.970	7.070	6.820	6.920	6.748	8,858,100
2021-10-19	6.740	7.180	6.720	7.010	6.836	14,107,435
2021-10-18	7.330	7.330	6.610	6.750	6.583	19,958,745
2021-10-15	6.860	7.390	6.840	7.340	7.158	17,500,185
2021-10-14	6.800	6.860	6.720	6.840	6.670	4,133,510

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.