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
2026-04-24	5.250	5.310	5.160	5.220	5.220	7,260,100
2026-04-23	5.220	5.350	5.180	5.280	5.280	8,915,500
2026-04-22	5.380	5.410	5.210	5.260	5.260	8,903,211
2026-04-21	5.410	5.480	5.370	5.400	5.400	6,319,300
2026-04-20	5.480	5.510	5.390	5.430	5.430	9,013,210
2026-04-17	5.550	5.560	5.450	5.490	5.490	7,737,201
2026-04-16	5.590	5.590	5.510	5.540	5.540	5,896,611
2026-04-15	5.650	5.660	5.540	5.560	5.560	6,832,500
2026-04-14	5.610	5.650	5.510	5.640	5.640	7,159,699
2026-04-13	5.520	5.610	5.500	5.610	5.610	9,344,532
2026-04-10	5.540	5.590	5.500	5.520	5.520	6,229,810
2026-04-09	5.580	5.620	5.480	5.530	5.530	8,305,077
2026-04-08	5.700	5.700	5.570	5.610	5.610	9,676,713
2026-04-07	5.400	5.640	5.400	5.610	5.610	9,350,870
2026-04-03	5.700	5.730	5.470	5.480	5.480	10,084,200
2026-04-02	5.640	5.740	5.630	5.670	5.670	10,374,313
2026-04-01	5.710	5.790	5.620	5.670	5.670	13,050,500
2026-03-31	5.800	6.000	5.750	5.770	5.770	14,862,600
2026-03-30	5.550	5.810	5.540	5.810	5.810	16,410,221
2026-03-27	5.500	5.660	5.480	5.640	5.640	9,390,110
2026-03-26	5.530	5.640	5.500	5.520	5.520	9,885,029
2026-03-25	5.380	5.580	5.360	5.570	5.570	13,187,245
2026-03-24	5.160	5.360	5.070	5.350	5.350	12,595,899
2026-03-23	5.350	5.370	5.030	5.100	5.100	18,094,286
2026-03-20	5.740	5.750	5.560	5.570	5.570	10,116,982
2026-03-19	5.770	5.790	5.690	5.720	5.720	9,600,280
2026-03-18	5.860	5.880	5.720	5.820	5.820	10,648,200
2026-03-17	6.050	6.070	5.850	5.860	5.860	14,667,561
2026-03-16	5.980	6.090	5.940	6.050	6.050	15,214,447
2026-03-13	6.090	6.200	5.940	5.960	5.960	19,572,050
2026-03-12	5.990	6.120	5.920	6.030	6.030	15,359,382
2026-03-11	6.000	6.180	5.960	5.990	5.990	20,869,310
2026-03-10	5.890	5.990	5.850	5.930	5.930	10,520,157
2026-03-09	5.960	6.060	5.830	5.880	5.880	13,757,730
2026-03-06	5.720	5.980	5.690	5.970	5.970	18,189,739
2026-03-05	5.820	5.890	5.680	5.710	5.710	12,533,650
2026-03-04	5.800	5.940	5.700	5.810	5.810	15,236,428
2026-03-03	5.990	6.070	5.800	5.840	5.840	16,422,692
2026-03-02	6.080	6.110	5.940	6.000	6.000	14,216,214
2026-02-27	6.000	6.150	5.960	6.100	6.100	12,593,211
2026-02-26	6.010	6.090	5.960	6.010	6.010	11,181,896
2026-02-25	5.940	6.090	5.910	5.990	5.990	14,856,601
2026-02-24	5.820	5.950	5.820	5.940	5.940	12,631,064
2026-02-13	5.870	5.900	5.750	5.770	5.770	13,051,600
2026-02-12	6.080	6.080	5.790	5.810	5.810	19,331,630
2026-02-11	6.150	6.170	6.030	6.040	6.040	12,391,800
2026-02-10	6.320	6.330	6.160	6.190	6.190	13,829,768
2026-02-09	6.260	6.340	6.180	6.320	6.320	12,842,700
2026-02-06	6.120	6.340	6.120	6.220	6.220	17,617,302
2026-02-05	6.250	6.320	6.160	6.170	6.170	14,388,200
2026-02-04	6.400	6.430	6.250	6.280	6.280	19,503,751
2026-02-03	6.340	6.440	6.220	6.400	6.400	23,564,615
2026-02-02	6.520	6.580	6.310	6.310	6.310	23,232,172
2026-01-30	6.440	6.500	6.300	6.390	6.390	25,077,247
2026-01-29	6.080	6.660	6.050	6.460	6.460	34,730,778
2026-01-28	6.070	6.160	6.020	6.130	6.130	14,027,600
2026-01-27	6.370	6.370	5.980	6.070	6.070	23,852,571
2026-01-26	6.380	6.410	6.260	6.390	6.390	19,082,245
2026-01-23	6.250	6.570	6.240	6.410	6.410	26,212,417
2026-01-22	6.140	6.300	6.100	6.260	6.260	17,265,961

← NewerPage 3 of 21 · 1,219 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.