Fortune Ng Fung Food Hebei Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.240 | 2.270 | 2.170 | 2.270 | 2.270 | 4,963,800 |
| 2026-10-22 | 2.310 | 2.310 | 2.250 | 2.250 | 2.250 | 3,181,560 |
| 2026-10-21 | 2.270 | 2.360 | 2.270 | 2.310 | 2.310 | 4,157,265 |
| 2026-10-20 | 2.270 | 2.310 | 2.250 | 2.260 | 2.260 | 4,391,698 |
| 2026-10-19 | 2.290 | 2.320 | 2.250 | 2.270 | 2.270 | 4,119,400 |
| 2026-10-16 | 2.350 | 2.380 | 2.310 | 2.320 | 2.320 | 3,634,589 |
| 2026-10-15 | 2.410 | 2.410 | 2.310 | 2.320 | 2.320 | 5,338,662 |
| 2026-10-14 | 2.410 | 2.460 | 2.400 | 2.430 | 2.430 | 3,288,400 |
| 2026-10-13 | 2.430 | 2.450 | 2.390 | 2.430 | 2.430 | 3,119,900 |
| 2026-10-12 | 2.540 | 2.540 | 2.410 | 2.460 | 2.460 | 6,445,802 |
| 2026-10-09 | 2.570 | 2.580 | 2.500 | 2.540 | 2.540 | 4,936,600 |
| 2026-10-08 | 2.590 | 2.620 | 2.550 | 2.560 | 2.560 | 3,485,400 |
| 2026-09-30 | 2.620 | 2.620 | 2.530 | 2.570 | 2.570 | 4,601,917 |
| 2026-09-29 | 2.650 | 2.650 | 2.590 | 2.600 | 2.600 | 4,236,900 |
| 2026-09-28 | 2.610 | 2.660 | 2.600 | 2.660 | 2.660 | 4,006,400 |
| 2026-09-24 | 2.710 | 2.720 | 2.690 | 2.690 | 2.690 | 2,585,682 |
| 2026-09-23 | 2.750 | 2.750 | 2.690 | 2.690 | 2.690 | 3,784,331 |
Page 1 of 1 · 17 trading days
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.