Fortune Ng Fung Food Hebei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.090 | 4.160 | 4.040 | 4.040 | 4.040 | 7,927,900 |
| 2025-01-22 | 4.130 | 4.150 | 4.030 | 4.050 | 4.050 | 6,975,200 |
| 2025-01-21 | 4.140 | 4.190 | 4.080 | 4.120 | 4.120 | 7,220,700 |
| 2025-01-20 | 4.090 | 4.170 | 4.030 | 4.140 | 4.140 | 11,484,828 |
| 2025-01-17 | 4.160 | 4.180 | 4.040 | 4.070 | 4.070 | 10,983,900 |
| 2025-01-16 | 4.090 | 4.300 | 4.080 | 4.150 | 4.150 | 16,777,482 |
| 2025-01-15 | 4.050 | 4.100 | 4.010 | 4.070 | 4.070 | 10,623,900 |
| 2025-01-14 | 3.920 | 4.060 | 3.900 | 4.060 | 4.060 | 13,735,378 |
| 2025-01-13 | 3.910 | 3.940 | 3.790 | 3.880 | 3.880 | 11,824,496 |
| 2025-01-10 | 4.150 | 4.220 | 3.930 | 3.940 | 3.940 | 16,046,000 |
| 2025-01-09 | 4.080 | 4.250 | 4.000 | 4.150 | 4.150 | 15,675,396 |
| 2025-01-08 | 4.090 | 4.150 | 3.950 | 4.080 | 4.080 | 16,787,791 |
| 2025-01-07 | 4.030 | 4.120 | 3.970 | 4.080 | 4.080 | 15,127,992 |
| 2025-01-06 | 4.220 | 4.250 | 3.980 | 4.010 | 4.010 | 20,399,728 |
| 2025-01-03 | 4.310 | 4.390 | 4.180 | 4.260 | 4.260 | 22,659,275 |
| 2025-01-02 | 4.340 | 4.530 | 4.300 | 4.350 | 4.350 | 26,749,957 |
| 2024-12-31 | 4.600 | 4.750 | 4.340 | 4.380 | 4.380 | 37,550,744 |
| 2024-12-30 | 5.000 | 5.000 | 4.640 | 4.640 | 4.640 | 52,182,093 |
| 2024-12-27 | 4.900 | 5.250 | 4.900 | 5.160 | 5.160 | 55,822,087 |
| 2024-12-26 | 5.130 | 5.430 | 5.000 | 5.000 | 5.000 | 69,549,508 |
| 2024-12-25 | 6.170 | 6.410 | 5.310 | 5.550 | 5.550 | 91,897,741 |
| 2024-12-24 | 5.550 | 5.830 | 5.550 | 5.830 | 5.830 | 26,232,319 |
| 2024-12-23 | 4.900 | 5.300 | 4.740 | 5.300 | 5.300 | 53,593,898 |
| 2024-12-20 | 4.400 | 4.820 | 4.380 | 4.820 | 4.820 | 13,834,025 |
| 2024-12-19 | 4.390 | 4.420 | 4.290 | 4.380 | 4.380 | 6,824,391 |
| 2024-12-18 | 4.450 | 4.530 | 4.370 | 4.420 | 4.420 | 8,773,300 |
| 2024-12-17 | 4.740 | 4.760 | 4.450 | 4.470 | 4.470 | 13,765,726 |
| 2024-12-16 | 4.730 | 4.820 | 4.710 | 4.750 | 4.750 | 9,728,901 |
| 2024-12-13 | 4.950 | 4.950 | 4.730 | 4.730 | 4.730 | 15,933,660 |
| 2024-12-12 | 4.770 | 4.990 | 4.680 | 4.950 | 4.950 | 23,818,150 |
| 2024-12-11 | 4.600 | 4.770 | 4.540 | 4.770 | 4.770 | 13,816,916 |
| 2024-12-10 | 4.690 | 4.740 | 4.580 | 4.600 | 4.600 | 12,535,950 |
| 2024-12-09 | 4.760 | 4.830 | 4.540 | 4.580 | 4.580 | 16,910,882 |
| 2024-12-06 | 4.450 | 4.590 | 4.430 | 4.570 | 4.570 | 11,293,622 |
| 2024-12-05 | 4.470 | 4.490 | 4.400 | 4.450 | 4.450 | 8,604,900 |
| 2024-12-04 | 4.580 | 4.610 | 4.420 | 4.470 | 4.470 | 12,250,791 |
| 2024-12-03 | 4.580 | 4.720 | 4.520 | 4.550 | 4.550 | 15,410,666 |
| 2024-12-02 | 4.490 | 4.600 | 4.420 | 4.570 | 4.570 | 22,674,295 |
| 2024-11-29 | 4.350 | 4.650 | 4.330 | 4.520 | 4.520 | 29,330,403 |
| 2024-11-28 | 4.270 | 4.390 | 4.230 | 4.360 | 4.360 | 12,971,892 |
| 2024-11-27 | 4.290 | 4.290 | 4.100 | 4.270 | 4.270 | 10,093,710 |
| 2024-11-26 | 4.210 | 4.320 | 4.210 | 4.270 | 4.270 | 8,911,014 |
| 2024-11-25 | 4.110 | 4.240 | 4.060 | 4.220 | 4.220 | 7,583,140 |
| 2024-11-22 | 4.210 | 4.300 | 4.100 | 4.110 | 4.110 | 7,830,202 |
| 2024-11-21 | 4.220 | 4.250 | 4.160 | 4.240 | 4.240 | 6,004,510 |
| 2024-11-20 | 4.100 | 4.220 | 4.080 | 4.220 | 4.220 | 8,308,551 |
| 2024-11-19 | 4.030 | 4.100 | 4.010 | 4.100 | 4.100 | 6,724,346 |
| 2024-11-18 | 4.060 | 4.140 | 3.990 | 4.010 | 4.010 | 7,326,900 |
| 2024-11-15 | 4.100 | 4.200 | 4.050 | 4.060 | 4.060 | 6,376,500 |
| 2024-11-14 | 4.220 | 4.220 | 4.100 | 4.120 | 4.120 | 7,510,352 |
| 2024-11-13 | 4.200 | 4.270 | 4.130 | 4.220 | 4.220 | 8,835,759 |
| 2024-11-12 | 4.250 | 4.310 | 4.180 | 4.220 | 4.220 | 11,574,490 |
| 2024-11-11 | 4.260 | 4.270 | 4.160 | 4.250 | 4.250 | 9,478,390 |
| 2024-11-08 | 4.350 | 4.390 | 4.220 | 4.270 | 4.270 | 13,450,794 |
| 2024-11-07 | 4.140 | 4.380 | 4.120 | 4.350 | 4.350 | 21,300,443 |
| 2024-11-06 | 4.090 | 4.130 | 4.030 | 4.120 | 4.120 | 10,250,727 |
| 2024-11-05 | 4.020 | 4.090 | 4.000 | 4.070 | 4.070 | 8,779,362 |
| 2024-11-04 | 3.920 | 4.030 | 3.920 | 4.030 | 4.030 | 5,064,753 |
| 2024-11-01 | 4.050 | 4.080 | 3.940 | 3.940 | 3.940 | 6,997,659 |
| 2024-10-31 | 3.910 | 4.080 | 3.910 | 4.040 | 4.040 | 8,001,900 |
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.