Fortune Ng Fung Food Hebei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.080 | 5.110 | 5.000 | 5.050 | 5.050 | 7,650,662 |
| 2025-10-24 | 5.100 | 5.120 | 5.040 | 5.050 | 5.050 | 7,565,900 |
| 2025-10-23 | 5.050 | 5.100 | 5.030 | 5.100 | 5.100 | 8,010,869 |
| 2025-10-22 | 5.020 | 5.090 | 5.000 | 5.050 | 5.050 | 9,409,061 |
| 2025-10-21 | 4.940 | 5.030 | 4.900 | 5.020 | 5.020 | 9,080,995 |
| 2025-10-20 | 4.940 | 4.950 | 4.870 | 4.930 | 4.930 | 6,905,523 |
| 2025-10-17 | 4.940 | 4.990 | 4.920 | 4.940 | 4.940 | 9,065,713 |
| 2025-10-16 | 4.990 | 4.990 | 4.900 | 4.920 | 4.920 | 5,781,800 |
| 2025-10-15 | 4.940 | 4.990 | 4.900 | 4.990 | 4.990 | 8,791,435 |
| 2025-10-14 | 4.900 | 4.940 | 4.880 | 4.920 | 4.920 | 7,864,572 |
| 2025-10-13 | 4.910 | 4.970 | 4.870 | 4.910 | 4.910 | 11,170,962 |
| 2025-10-10 | 4.870 | 4.940 | 4.830 | 4.910 | 4.910 | 8,539,400 |
| 2025-10-09 | 4.810 | 4.870 | 4.770 | 4.870 | 4.870 | 6,764,600 |
| 2025-09-30 | 4.830 | 4.840 | 4.800 | 4.810 | 4.810 | 4,526,722 |
| 2025-09-29 | 4.830 | 4.840 | 4.720 | 4.830 | 4.830 | 6,574,416 |
| 2025-09-26 | 4.800 | 4.880 | 4.780 | 4.830 | 4.830 | 8,613,177 |
| 2025-09-25 | 4.900 | 4.900 | 4.800 | 4.810 | 4.810 | 7,283,930 |
| 2025-09-24 | 4.870 | 4.930 | 4.830 | 4.890 | 4.890 | 9,344,145 |
| 2025-09-23 | 4.940 | 4.950 | 4.760 | 4.890 | 4.890 | 12,209,549 |
| 2025-09-22 | 5.020 | 5.050 | 4.910 | 4.930 | 4.930 | 9,919,849 |
| 2025-09-19 | 5.100 | 5.140 | 5.020 | 5.050 | 5.050 | 10,657,000 |
| 2025-09-18 | 5.240 | 5.250 | 5.060 | 5.100 | 5.100 | 15,486,800 |
| 2025-09-17 | 5.330 | 5.370 | 5.240 | 5.260 | 5.260 | 11,879,001 |
| 2025-09-16 | 5.310 | 5.340 | 5.240 | 5.340 | 5.340 | 15,060,991 |
| 2025-09-15 | 5.390 | 5.470 | 5.270 | 5.320 | 5.320 | 18,359,361 |
| 2025-09-12 | 5.280 | 5.320 | 5.250 | 5.290 | 5.290 | 10,294,400 |
| 2025-09-11 | 5.230 | 5.300 | 5.200 | 5.300 | 5.300 | 15,092,790 |
| 2025-09-10 | 5.160 | 5.250 | 5.140 | 5.240 | 5.240 | 10,532,654 |
| 2025-09-09 | 5.220 | 5.250 | 5.150 | 5.170 | 5.170 | 9,497,400 |
| 2025-09-08 | 5.180 | 5.290 | 5.160 | 5.220 | 5.220 | 15,037,930 |
| 2025-09-05 | 5.200 | 5.200 | 5.050 | 5.160 | 5.160 | 13,881,992 |
| 2025-09-04 | 5.100 | 5.240 | 5.050 | 5.210 | 5.210 | 14,624,291 |
| 2025-09-03 | 5.250 | 5.260 | 5.070 | 5.070 | 5.070 | 12,181,400 |
| 2025-09-02 | 5.200 | 5.260 | 5.130 | 5.250 | 5.250 | 12,417,501 |
| 2025-09-01 | 5.210 | 5.240 | 5.150 | 5.170 | 5.170 | 10,329,972 |
| 2025-08-29 | 5.220 | 5.280 | 5.190 | 5.200 | 5.200 | 8,862,572 |
| 2025-08-28 | 5.270 | 5.350 | 5.080 | 5.200 | 5.200 | 15,123,996 |
| 2025-08-27 | 5.360 | 5.380 | 5.280 | 5.300 | 5.300 | 16,412,036 |
| 2025-08-26 | 5.270 | 5.420 | 5.250 | 5.350 | 5.350 | 17,314,014 |
| 2025-08-25 | 5.260 | 5.280 | 5.200 | 5.270 | 5.270 | 13,129,885 |
| 2025-08-22 | 5.280 | 5.290 | 5.160 | 5.230 | 5.230 | 11,448,655 |
| 2025-08-21 | 5.260 | 5.290 | 5.210 | 5.280 | 5.280 | 12,006,413 |
| 2025-08-20 | 5.160 | 5.260 | 5.130 | 5.250 | 5.250 | 13,319,305 |
| 2025-08-19 | 5.140 | 5.180 | 5.120 | 5.170 | 5.170 | 10,933,205 |
| 2025-08-18 | 5.130 | 5.200 | 5.100 | 5.130 | 5.130 | 12,407,330 |
| 2025-08-15 | 5.100 | 5.130 | 5.070 | 5.120 | 5.120 | 9,217,330 |
| 2025-08-14 | 5.180 | 5.210 | 5.090 | 5.090 | 5.090 | 13,690,417 |
| 2025-08-13 | 5.190 | 5.230 | 5.120 | 5.170 | 5.170 | 11,146,701 |
| 2025-08-12 | 5.260 | 5.290 | 5.170 | 5.180 | 5.180 | 10,818,912 |
| 2025-08-11 | 5.270 | 5.300 | 5.230 | 5.260 | 5.260 | 11,439,176 |
| 2025-08-08 | 5.270 | 5.320 | 5.200 | 5.250 | 5.250 | 7,485,400 |
| 2025-08-07 | 5.270 | 5.320 | 5.240 | 5.290 | 5.290 | 10,297,350 |
| 2025-08-06 | 5.220 | 5.260 | 5.170 | 5.260 | 5.260 | 8,769,002 |
| 2025-08-05 | 5.180 | 5.250 | 5.180 | 5.230 | 5.230 | 7,223,600 |
| 2025-08-04 | 5.210 | 5.250 | 5.160 | 5.200 | 5.200 | 6,530,791 |
| 2025-08-01 | 5.200 | 5.260 | 5.180 | 5.220 | 5.220 | 6,820,620 |
| 2025-07-31 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 8,813,498 |
| 2025-07-30 | 5.180 | 5.270 | 5.150 | 5.260 | 5.260 | 11,807,289 |
| 2025-07-29 | 5.400 | 5.440 | 5.170 | 5.220 | 5.220 | 19,819,211 |
| 2025-07-28 | 5.260 | 5.350 | 5.230 | 5.330 | 5.330 | 18,336,154 |
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.