Fortune Ng Fung Food Hebei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.270 | 6.290 | 6.080 | 6.140 | 6.140 | 21,006,150 |
| 2026-01-20 | 6.310 | 6.490 | 6.230 | 6.330 | 6.330 | 27,738,177 |
| 2026-01-19 | 6.000 | 6.520 | 5.970 | 6.330 | 6.330 | 39,223,921 |
| 2026-01-16 | 6.150 | 6.180 | 5.940 | 5.960 | 5.960 | 20,847,865 |
| 2026-01-15 | 6.260 | 6.320 | 6.100 | 6.130 | 6.130 | 21,204,430 |
| 2026-01-14 | 6.410 | 6.550 | 6.180 | 6.290 | 6.290 | 30,463,201 |
| 2026-01-13 | 6.700 | 6.700 | 6.340 | 6.360 | 6.360 | 55,320,956 |
| 2026-01-12 | 5.820 | 6.350 | 5.800 | 6.350 | 6.350 | 37,006,271 |
| 2026-01-09 | 5.850 | 5.860 | 5.700 | 5.770 | 5.770 | 21,096,400 |
| 2026-01-08 | 5.830 | 5.900 | 5.680 | 5.870 | 5.870 | 24,659,197 |
| 2026-01-07 | 5.990 | 6.040 | 5.780 | 5.800 | 5.800 | 22,893,000 |
| 2026-01-06 | 6.070 | 6.220 | 5.960 | 6.010 | 6.010 | 28,157,619 |
| 2026-01-05 | 6.080 | 6.280 | 5.910 | 5.920 | 5.920 | 34,678,422 |
| 2025-12-31 | 6.090 | 6.110 | 5.890 | 5.950 | 5.950 | 16,307,219 |
| 2025-12-30 | 6.070 | 6.120 | 5.910 | 6.040 | 6.040 | 21,121,891 |
| 2025-12-29 | 6.150 | 6.180 | 5.890 | 5.990 | 5.990 | 43,449,551 |
| 2025-12-26 | 5.730 | 6.300 | 5.710 | 6.130 | 6.130 | 61,800,803 |
| 2025-12-25 | 5.640 | 5.840 | 5.630 | 5.730 | 5.730 | 14,163,650 |
| 2025-12-24 | 5.750 | 5.780 | 5.570 | 5.610 | 5.610 | 11,708,200 |
| 2025-12-23 | 5.780 | 5.830 | 5.600 | 5.760 | 5.760 | 14,863,928 |
| 2025-12-22 | 5.780 | 5.840 | 5.690 | 5.770 | 5.770 | 14,397,350 |
| 2025-12-19 | 5.520 | 5.720 | 5.480 | 5.700 | 5.700 | 16,419,328 |
| 2025-12-18 | 5.430 | 5.640 | 5.420 | 5.530 | 5.530 | 15,806,526 |
| 2025-12-17 | 5.510 | 5.510 | 5.310 | 5.430 | 5.430 | 14,584,460 |
| 2025-12-16 | 5.400 | 5.580 | 5.350 | 5.380 | 5.380 | 12,617,399 |
| 2025-12-15 | 5.320 | 5.450 | 5.250 | 5.400 | 5.400 | 14,175,509 |
| 2025-12-12 | 5.440 | 5.470 | 5.310 | 5.320 | 5.320 | 12,014,200 |
| 2025-12-11 | 5.540 | 5.590 | 5.400 | 5.450 | 5.450 | 12,738,162 |
| 2025-12-10 | 5.640 | 5.780 | 5.560 | 5.590 | 5.590 | 11,678,055 |
| 2025-12-09 | 5.660 | 5.700 | 5.520 | 5.640 | 5.640 | 12,894,200 |
| 2025-12-08 | 5.710 | 5.750 | 5.520 | 5.660 | 5.660 | 15,856,800 |
| 2025-12-05 | 5.770 | 5.800 | 5.620 | 5.700 | 5.700 | 16,605,028 |
| 2025-12-04 | 5.960 | 6.060 | 5.710 | 5.710 | 5.710 | 25,624,104 |
| 2025-12-03 | 5.960 | 6.130 | 5.910 | 6.020 | 6.020 | 26,384,248 |
| 2025-12-02 | 5.980 | 6.000 | 5.750 | 5.910 | 5.910 | 18,785,200 |
| 2025-12-01 | 5.840 | 5.860 | 5.770 | 5.820 | 5.820 | 11,762,416 |
| 2025-11-28 | 5.750 | 5.880 | 5.650 | 5.870 | 5.870 | 17,330,002 |
| 2025-11-27 | 5.930 | 5.990 | 5.730 | 5.740 | 5.740 | 22,979,570 |
| 2025-11-26 | 5.800 | 6.150 | 5.630 | 5.930 | 5.930 | 33,205,505 |
| 2025-11-25 | 5.810 | 5.910 | 5.590 | 5.860 | 5.860 | 29,541,601 |
| 2025-11-24 | 5.810 | 5.920 | 5.680 | 5.710 | 5.710 | 26,125,568 |
| 2025-11-21 | 5.700 | 5.950 | 5.650 | 5.760 | 5.760 | 48,430,452 |
| 2025-11-20 | 6.450 | 6.450 | 5.920 | 6.060 | 6.060 | 65,465,113 |
| 2025-11-19 | 5.780 | 6.120 | 5.700 | 5.860 | 5.860 | 32,183,300 |
| 2025-11-18 | 5.860 | 5.880 | 5.640 | 5.770 | 5.770 | 17,390,086 |
| 2025-11-17 | 5.800 | 6.000 | 5.760 | 5.890 | 5.890 | 21,051,300 |
| 2025-11-14 | 5.810 | 6.070 | 5.750 | 5.750 | 5.750 | 21,590,190 |
| 2025-11-13 | 5.710 | 5.800 | 5.610 | 5.760 | 5.760 | 19,883,930 |
| 2025-11-12 | 5.860 | 5.890 | 5.670 | 5.700 | 5.700 | 38,486,292 |
| 2025-11-11 | 5.430 | 5.970 | 5.390 | 5.860 | 5.860 | 44,360,656 |
| 2025-11-10 | 5.370 | 5.440 | 5.320 | 5.430 | 5.430 | 14,477,909 |
| 2025-11-07 | 5.290 | 5.360 | 5.250 | 5.310 | 5.310 | 8,209,200 |
| 2025-11-06 | 5.280 | 5.320 | 5.250 | 5.300 | 5.300 | 9,510,730 |
| 2025-11-05 | 5.240 | 5.330 | 5.210 | 5.320 | 5.320 | 14,499,195 |
| 2025-11-04 | 5.140 | 5.280 | 5.100 | 5.240 | 5.240 | 15,762,387 |
| 2025-11-03 | 5.100 | 5.140 | 5.080 | 5.120 | 5.120 | 6,520,000 |
| 2025-10-31 | 5.060 | 5.100 | 5.050 | 5.090 | 5.090 | 6,647,228 |
| 2025-10-30 | 5.080 | 5.110 | 5.050 | 5.070 | 5.070 | 5,629,100 |
| 2025-10-29 | 5.110 | 5.130 | 5.040 | 5.080 | 5.080 | 8,364,800 |
| 2025-10-28 | 5.070 | 5.220 | 5.070 | 5.140 | 5.140 | 12,859,758 |
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.