Fortune Ng Fung Food Hebei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.050 | 4.080 | 3.980 | 4.070 | 4.070 | 7,485,544 |
| 2024-10-29 | 4.230 | 4.230 | 4.040 | 4.050 | 4.050 | 12,106,000 |
| 2024-10-28 | 4.140 | 4.240 | 4.130 | 4.240 | 4.240 | 13,335,806 |
| 2024-10-25 | 4.110 | 4.150 | 4.080 | 4.140 | 4.140 | 8,296,621 |
| 2024-10-24 | 4.100 | 4.140 | 4.080 | 4.090 | 4.090 | 5,408,365 |
| 2024-10-23 | 4.150 | 4.160 | 4.100 | 4.110 | 4.110 | 9,622,101 |
| 2024-10-22 | 4.180 | 4.180 | 4.100 | 4.150 | 4.150 | 9,543,703 |
| 2024-10-21 | 4.110 | 4.170 | 4.040 | 4.130 | 4.130 | 13,825,550 |
| 2024-10-18 | 4.170 | 4.220 | 4.020 | 4.130 | 4.130 | 19,006,771 |
| 2024-10-17 | 4.310 | 4.340 | 4.190 | 4.220 | 4.220 | 15,979,760 |
| 2024-10-16 | 4.200 | 4.460 | 4.100 | 4.400 | 4.400 | 34,339,999 |
| 2024-10-15 | 3.980 | 4.400 | 3.910 | 4.400 | 4.400 | 20,716,330 |
| 2024-10-14 | 3.980 | 4.040 | 3.910 | 4.000 | 4.000 | 8,278,576 |
| 2024-10-11 | 4.000 | 4.130 | 3.900 | 3.980 | 3.980 | 9,478,520 |
| 2024-10-10 | 3.870 | 4.130 | 3.870 | 4.010 | 4.010 | 14,014,024 |
| 2024-10-09 | 4.220 | 4.220 | 3.870 | 3.880 | 3.880 | 14,706,801 |
| 2024-10-08 | 4.550 | 4.550 | 4.060 | 4.300 | 4.300 | 23,015,434 |
| 2024-09-30 | 3.950 | 4.170 | 3.850 | 4.140 | 4.140 | 23,028,555 |
| 2024-09-27 | 3.860 | 3.950 | 3.740 | 3.830 | 3.830 | 10,097,352 |
| 2024-09-26 | 3.530 | 3.660 | 3.510 | 3.660 | 3.660 | 6,962,080 |
| 2024-09-25 | 3.540 | 3.630 | 3.510 | 3.550 | 3.550 | 8,926,743 |
| 2024-09-24 | 3.410 | 3.550 | 3.390 | 3.550 | 3.550 | 9,136,113 |
| 2024-09-23 | 3.450 | 3.450 | 3.370 | 3.390 | 3.390 | 7,565,647 |
| 2024-09-20 | 3.500 | 3.500 | 3.360 | 3.430 | 3.430 | 14,612,287 |
| 2024-09-19 | 3.200 | 3.450 | 3.160 | 3.450 | 3.450 | 11,372,337 |
| 2024-09-18 | 3.240 | 3.250 | 3.080 | 3.140 | 3.140 | 4,075,265 |
| 2024-09-13 | 3.280 | 3.300 | 3.220 | 3.230 | 3.230 | 2,893,454 |
| 2024-09-12 | 3.280 | 3.330 | 3.270 | 3.280 | 3.280 | 2,837,201 |
| 2024-09-11 | 3.320 | 3.350 | 3.280 | 3.300 | 3.300 | 2,599,900 |
| 2024-09-10 | 3.340 | 3.380 | 3.280 | 3.340 | 3.340 | 2,616,900 |
| 2024-09-09 | 3.320 | 3.370 | 3.280 | 3.350 | 3.350 | 2,620,430 |
| 2024-09-06 | 3.390 | 3.400 | 3.310 | 3.320 | 3.320 | 2,532,353 |
| 2024-09-05 | 3.370 | 3.400 | 3.350 | 3.400 | 3.400 | 2,079,430 |
| 2024-09-04 | 3.370 | 3.430 | 3.340 | 3.340 | 3.340 | 2,410,717 |
| 2024-09-03 | 3.370 | 3.440 | 3.340 | 3.410 | 3.410 | 2,415,417 |
| 2024-09-02 | 3.400 | 3.440 | 3.360 | 3.370 | 3.370 | 3,953,591 |
| 2024-08-30 | 3.350 | 3.450 | 3.320 | 3.400 | 3.400 | 3,206,600 |
| 2024-08-29 | 3.340 | 3.360 | 3.300 | 3.340 | 3.340 | 2,122,173 |
| 2024-08-28 | 3.310 | 3.370 | 3.270 | 3.330 | 3.330 | 3,393,402 |
| 2024-08-27 | 3.370 | 3.420 | 3.300 | 3.310 | 3.310 | 3,332,101 |
| 2024-08-26 | 3.300 | 3.410 | 3.280 | 3.370 | 3.370 | 2,610,401 |
| 2024-08-23 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 2,913,800 |
| 2024-08-22 | 3.430 | 3.480 | 3.380 | 3.390 | 3.390 | 2,788,627 |
| 2024-08-21 | 3.450 | 3.480 | 3.400 | 3.410 | 3.410 | 2,842,320 |
| 2024-08-20 | 3.520 | 3.530 | 3.450 | 3.470 | 3.470 | 2,550,243 |
| 2024-08-19 | 3.510 | 3.560 | 3.490 | 3.530 | 3.530 | 2,366,700 |
| 2024-08-16 | 3.610 | 3.620 | 3.510 | 3.520 | 3.520 | 3,111,900 |
| 2024-08-15 | 3.560 | 3.640 | 3.540 | 3.590 | 3.590 | 2,893,477 |
| 2024-08-14 | 3.630 | 3.640 | 3.560 | 3.580 | 3.580 | 2,852,300 |
| 2024-08-13 | 3.640 | 3.680 | 3.570 | 3.630 | 3.630 | 4,045,000 |
| 2024-08-12 | 3.680 | 3.710 | 3.630 | 3.650 | 3.650 | 4,401,000 |
| 2024-08-09 | 3.780 | 3.890 | 3.670 | 3.690 | 3.690 | 5,868,691 |
| 2024-08-08 | 3.660 | 3.750 | 3.600 | 3.740 | 3.740 | 3,976,091 |
| 2024-08-07 | 3.690 | 3.690 | 3.630 | 3.650 | 3.650 | 2,606,701 |
| 2024-08-06 | 3.630 | 3.710 | 3.630 | 3.710 | 3.710 | 3,367,600 |
| 2024-08-05 | 3.600 | 3.720 | 3.570 | 3.600 | 3.600 | 4,033,500 |
| 2024-08-02 | 3.630 | 3.710 | 3.600 | 3.640 | 3.640 | 3,439,000 |
| 2024-08-01 | 3.680 | 3.710 | 3.620 | 3.640 | 3.640 | 2,562,500 |
| 2024-07-31 | 3.550 | 3.680 | 3.530 | 3.670 | 3.670 | 3,037,400 |
| 2024-07-30 | 3.480 | 3.550 | 3.460 | 3.540 | 3.540 | 2,269,190 |
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.