Fortune Ng Fung Food Hebei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.250 | 5.270 | 5.190 | 5.210 | 5.210 | 7,816,716 |
| 2025-07-24 | 5.210 | 5.240 | 5.150 | 5.240 | 5.240 | 12,978,689 |
| 2025-07-23 | 5.210 | 5.270 | 5.150 | 5.200 | 5.200 | 15,265,500 |
| 2025-07-22 | 5.070 | 5.190 | 5.070 | 5.190 | 5.190 | 15,849,397 |
| 2025-07-21 | 5.030 | 5.110 | 5.000 | 5.090 | 5.090 | 12,171,300 |
| 2025-07-18 | 5.040 | 5.040 | 4.990 | 5.020 | 5.020 | 4,832,200 |
| 2025-07-17 | 5.040 | 5.060 | 4.980 | 5.030 | 5.030 | 7,320,200 |
| 2025-07-16 | 4.960 | 5.030 | 4.950 | 5.010 | 5.010 | 7,296,900 |
| 2025-07-15 | 5.070 | 5.080 | 4.930 | 4.960 | 4.960 | 10,825,000 |
| 2025-07-14 | 5.050 | 5.090 | 5.020 | 5.070 | 5.070 | 8,154,500 |
| 2025-07-11 | 5.070 | 5.090 | 5.010 | 5.050 | 5.050 | 9,577,656 |
| 2025-07-10 | 5.030 | 5.120 | 5.000 | 5.070 | 5.070 | 13,485,500 |
| 2025-07-09 | 5.010 | 5.030 | 4.970 | 4.990 | 4.990 | 6,893,200 |
| 2025-07-08 | 5.000 | 5.010 | 4.960 | 5.010 | 5.010 | 9,534,260 |
| 2025-07-07 | 4.940 | 4.980 | 4.910 | 4.980 | 4.980 | 6,776,430 |
| 2025-07-04 | 4.970 | 4.970 | 4.910 | 4.940 | 4.940 | 6,438,707 |
| 2025-07-03 | 4.940 | 4.990 | 4.940 | 4.970 | 4.970 | 8,373,000 |
| 2025-07-02 | 4.900 | 4.950 | 4.870 | 4.940 | 4.940 | 7,776,701 |
| 2025-07-01 | 4.920 | 4.930 | 4.870 | 4.900 | 4.900 | 6,196,600 |
| 2025-06-30 | 4.940 | 4.940 | 4.900 | 4.920 | 4.920 | 7,242,200 |
| 2025-06-27 | 4.900 | 5.000 | 4.890 | 4.920 | 4.920 | 9,821,500 |
| 2025-06-26 | 4.980 | 4.990 | 4.900 | 4.910 | 4.910 | 10,044,280 |
| 2025-06-25 | 4.930 | 5.150 | 4.890 | 4.980 | 4.980 | 16,100,002 |
| 2025-06-24 | 4.840 | 4.980 | 4.820 | 4.930 | 4.930 | 8,916,002 |
| 2025-06-23 | 4.750 | 4.850 | 4.700 | 4.830 | 4.830 | 6,491,183 |
| 2025-06-20 | 4.770 | 4.820 | 4.750 | 4.750 | 4.750 | 6,339,100 |
| 2025-06-19 | 4.870 | 4.920 | 4.760 | 4.780 | 4.780 | 10,157,330 |
| 2025-06-18 | 4.980 | 4.990 | 4.890 | 4.890 | 4.890 | 10,014,850 |
| 2025-06-17 | 5.020 | 5.080 | 4.980 | 5.000 | 5.000 | 7,408,700 |
| 2025-06-16 | 4.990 | 5.030 | 4.970 | 5.010 | 5.010 | 7,142,030 |
| 2025-06-13 | 5.080 | 5.090 | 4.970 | 5.000 | 5.000 | 15,851,730 |
| 2025-06-12 | 5.190 | 5.190 | 5.050 | 5.100 | 5.100 | 15,564,908 |
| 2025-06-11 | 5.100 | 5.240 | 5.070 | 5.200 | 5.200 | 16,747,130 |
| 2025-06-10 | 5.120 | 5.170 | 5.020 | 5.130 | 5.130 | 12,114,100 |
| 2025-06-09 | 5.070 | 5.140 | 5.060 | 5.140 | 5.140 | 10,002,400 |
| 2025-06-06 | 5.060 | 5.090 | 5.030 | 5.080 | 5.080 | 6,550,100 |
| 2025-06-05 | 5.150 | 5.170 | 5.050 | 5.070 | 5.070 | 10,942,600 |
| 2025-06-04 | 5.130 | 5.160 | 5.050 | 5.150 | 5.150 | 10,916,269 |
| 2025-06-03 | 5.050 | 5.140 | 4.990 | 5.130 | 5.130 | 12,805,210 |
| 2025-05-30 | 5.100 | 5.160 | 5.040 | 5.050 | 5.050 | 13,569,600 |
| 2025-05-29 | 5.070 | 5.110 | 5.010 | 5.100 | 5.100 | 7,656,800 |
| 2025-05-28 | 5.140 | 5.140 | 5.040 | 5.080 | 5.080 | 8,207,900 |
| 2025-05-27 | 5.050 | 5.220 | 5.050 | 5.140 | 5.140 | 10,754,988 |
| 2025-05-26 | 5.000 | 5.090 | 4.960 | 5.070 | 5.070 | 8,310,500 |
| 2025-05-23 | 5.100 | 5.120 | 5.000 | 5.000 | 5.000 | 10,553,590 |
| 2025-05-22 | 5.170 | 5.220 | 5.060 | 5.100 | 5.100 | 11,029,800 |
| 2025-05-21 | 5.290 | 5.300 | 5.180 | 5.200 | 5.200 | 9,515,700 |
| 2025-05-20 | 5.210 | 5.300 | 5.190 | 5.280 | 5.280 | 14,144,100 |
| 2025-05-19 | 5.140 | 5.200 | 5.100 | 5.190 | 5.190 | 9,544,110 |
| 2025-05-16 | 5.060 | 5.140 | 5.010 | 5.120 | 5.120 | 11,612,360 |
| 2025-05-15 | 5.190 | 5.230 | 5.030 | 5.080 | 5.080 | 19,030,410 |
| 2025-05-14 | 5.200 | 5.210 | 5.150 | 5.190 | 5.190 | 9,138,500 |
| 2025-05-13 | 5.250 | 5.340 | 5.180 | 5.190 | 5.190 | 11,877,610 |
| 2025-05-12 | 5.290 | 5.300 | 5.180 | 5.240 | 5.240 | 12,010,070 |
| 2025-05-09 | 5.350 | 5.360 | 5.250 | 5.290 | 5.290 | 10,249,621 |
| 2025-05-08 | 5.260 | 5.390 | 5.180 | 5.350 | 5.350 | 19,430,632 |
| 2025-05-07 | 5.260 | 5.320 | 5.200 | 5.260 | 5.260 | 15,040,251 |
| 2025-05-06 | 5.120 | 5.290 | 5.120 | 5.230 | 5.230 | 20,708,274 |
| 2025-04-30 | 5.080 | 5.220 | 5.080 | 5.090 | 5.090 | 12,101,820 |
| 2025-04-29 | 5.060 | 5.110 | 5.010 | 5.070 | 5.070 | 11,558,308 |
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.