Fortune Ng Fung Food Hebei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.220 | 5.240 | 5.030 | 5.040 | 5.040 | 16,739,700 |
| 2025-04-25 | 5.220 | 5.240 | 5.160 | 5.200 | 5.200 | 13,133,200 |
| 2025-04-24 | 5.360 | 5.370 | 5.220 | 5.230 | 5.230 | 18,711,401 |
| 2025-04-23 | 5.500 | 5.530 | 5.350 | 5.350 | 5.350 | 24,903,202 |
| 2025-04-22 | 5.480 | 5.670 | 5.270 | 5.610 | 5.610 | 41,450,430 |
| 2025-04-21 | 5.700 | 5.780 | 5.370 | 5.480 | 5.480 | 45,666,129 |
| 2025-04-18 | 6.150 | 6.180 | 5.870 | 5.970 | 5.970 | 35,962,861 |
| 2025-04-17 | 6.000 | 6.290 | 5.860 | 6.280 | 6.280 | 45,165,538 |
| 2025-04-16 | 6.010 | 6.130 | 5.790 | 6.000 | 6.000 | 32,484,323 |
| 2025-04-15 | 6.260 | 6.280 | 6.020 | 6.090 | 6.090 | 33,720,902 |
| 2025-04-14 | 5.810 | 6.350 | 5.810 | 6.290 | 6.290 | 50,096,614 |
| 2025-04-11 | 6.400 | 6.410 | 6.070 | 6.080 | 6.080 | 55,976,854 |
| 2025-04-10 | 6.080 | 6.850 | 6.080 | 6.640 | 6.640 | 78,105,214 |
| 2025-04-09 | 6.560 | 7.090 | 6.170 | 6.740 | 6.740 | 101,792,830 |
| 2025-04-08 | 5.910 | 6.530 | 5.600 | 6.530 | 6.530 | 100,239,491 |
| 2025-04-07 | 5.700 | 5.940 | 5.680 | 5.940 | 5.940 | 78,808,215 |
| 2025-04-03 | 5.280 | 5.470 | 5.280 | 5.400 | 5.400 | 35,455,882 |
| 2025-04-02 | 5.700 | 5.700 | 5.280 | 5.330 | 5.330 | 43,976,990 |
| 2025-04-01 | 6.330 | 6.330 | 5.700 | 5.840 | 5.840 | 64,101,373 |
| 2025-03-31 | 5.950 | 6.330 | 5.900 | 6.330 | 6.330 | 29,210,208 |
| 2025-03-28 | 5.570 | 5.990 | 5.570 | 5.750 | 5.750 | 49,612,472 |
| 2025-03-27 | 5.530 | 6.010 | 5.390 | 5.680 | 5.680 | 64,190,216 |
| 2025-03-26 | 5.080 | 5.530 | 5.070 | 5.530 | 5.530 | 24,285,286 |
| 2025-03-25 | 5.080 | 5.100 | 4.930 | 5.030 | 5.030 | 14,519,754 |
| 2025-03-24 | 4.980 | 5.300 | 4.960 | 5.070 | 5.070 | 30,900,734 |
| 2025-03-21 | 4.910 | 5.050 | 4.870 | 5.020 | 5.020 | 19,406,553 |
| 2025-03-20 | 5.000 | 5.060 | 4.900 | 4.910 | 4.910 | 12,397,492 |
| 2025-03-19 | 4.980 | 5.080 | 4.920 | 4.990 | 4.990 | 12,185,024 |
| 2025-03-18 | 5.070 | 5.080 | 4.940 | 5.010 | 5.010 | 16,355,869 |
| 2025-03-17 | 5.180 | 5.450 | 5.030 | 5.040 | 5.040 | 35,005,139 |
| 2025-03-14 | 4.850 | 5.030 | 4.820 | 5.000 | 5.000 | 25,389,979 |
| 2025-03-13 | 4.860 | 4.910 | 4.740 | 4.850 | 4.850 | 13,761,855 |
| 2025-03-12 | 4.800 | 4.890 | 4.750 | 4.820 | 4.820 | 15,242,755 |
| 2025-03-11 | 4.710 | 4.840 | 4.660 | 4.810 | 4.810 | 18,020,204 |
| 2025-03-10 | 4.680 | 4.740 | 4.660 | 4.700 | 4.700 | 8,594,173 |
| 2025-03-07 | 4.790 | 4.790 | 4.660 | 4.670 | 4.670 | 12,735,302 |
| 2025-03-06 | 4.790 | 4.810 | 4.720 | 4.790 | 4.790 | 15,337,649 |
| 2025-03-05 | 4.820 | 4.880 | 4.710 | 4.800 | 4.800 | 17,128,833 |
| 2025-03-04 | 4.650 | 4.830 | 4.620 | 4.780 | 4.780 | 19,783,482 |
| 2025-03-03 | 4.680 | 4.720 | 4.560 | 4.590 | 4.590 | 16,944,130 |
| 2025-02-28 | 4.860 | 4.890 | 4.640 | 4.640 | 4.640 | 22,481,678 |
| 2025-02-27 | 4.790 | 5.090 | 4.790 | 4.900 | 4.900 | 31,961,387 |
| 2025-02-26 | 4.750 | 4.860 | 4.680 | 4.850 | 4.850 | 33,726,715 |
| 2025-02-25 | 4.860 | 5.130 | 4.700 | 4.930 | 4.930 | 63,512,580 |
| 2025-02-24 | 4.420 | 4.700 | 4.400 | 4.700 | 4.700 | 11,133,142 |
| 2025-02-21 | 4.300 | 4.320 | 4.190 | 4.270 | 4.270 | 10,342,400 |
| 2025-02-20 | 4.230 | 4.340 | 4.200 | 4.320 | 4.320 | 11,050,389 |
| 2025-02-19 | 4.190 | 4.230 | 4.160 | 4.230 | 4.230 | 8,927,900 |
| 2025-02-18 | 4.340 | 4.360 | 4.170 | 4.190 | 4.190 | 10,851,000 |
| 2025-02-17 | 4.230 | 4.340 | 4.200 | 4.340 | 4.340 | 12,823,342 |
| 2025-02-14 | 4.320 | 4.320 | 4.210 | 4.230 | 4.230 | 10,116,800 |
| 2025-02-13 | 4.270 | 4.360 | 4.250 | 4.310 | 4.310 | 12,797,099 |
| 2025-02-12 | 4.250 | 4.280 | 4.200 | 4.270 | 4.270 | 7,597,920 |
| 2025-02-11 | 4.260 | 4.310 | 4.190 | 4.250 | 4.250 | 8,057,643 |
| 2025-02-10 | 4.180 | 4.270 | 4.170 | 4.270 | 4.270 | 10,440,400 |
| 2025-02-07 | 4.160 | 4.220 | 4.110 | 4.170 | 4.170 | 11,069,600 |
| 2025-02-06 | 4.070 | 4.180 | 4.040 | 4.170 | 4.170 | 9,853,500 |
| 2025-02-05 | 4.080 | 4.090 | 4.030 | 4.080 | 4.080 | 7,723,400 |
| 2025-01-27 | 4.050 | 4.200 | 4.050 | 4.050 | 4.050 | 10,846,200 |
| 2025-01-24 | 4.040 | 4.060 | 4.010 | 4.040 | 4.040 | 6,780,400 |
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.