CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.190 | 9.370 | 9.040 | 9.130 | 9.130 | 10,530,900 |
| 2026-10-19 | 9.510 | 9.700 | 9.030 | 9.210 | 9.210 | 13,521,400 |
| 2026-10-16 | 9.600 | 9.800 | 9.300 | 9.520 | 9.520 | 19,190,500 |
| 2026-10-15 | 9.620 | 9.900 | 9.420 | 9.490 | 9.490 | 26,820,756 |
| 2026-10-14 | 10.700 | 10.960 | 9.890 | 9.920 | 9.920 | 38,431,941 |
| 2026-10-13 | 9.850 | 10.360 | 9.610 | 10.220 | 10.220 | 33,052,559 |
| 2026-10-12 | 10.220 | 10.360 | 9.770 | 10.030 | 10.030 | 29,839,031 |
| 2026-10-09 | 9.750 | 10.290 | 9.590 | 10.260 | 10.260 | 25,992,500 |
| 2026-10-08 | 9.790 | 9.950 | 9.660 | 9.750 | 9.750 | 9,893,200 |
| 2026-09-30 | 9.710 | 9.890 | 9.650 | 9.790 | 9.790 | 11,157,551 |
| 2026-09-29 | 9.720 | 9.810 | 9.580 | 9.600 | 9.600 | 11,823,900 |
| 2026-09-28 | 9.990 | 10.100 | 9.720 | 9.750 | 9.750 | 13,520,839 |
| 2026-09-24 | 10.070 | 10.170 | 9.920 | 9.980 | 9.980 | 13,347,000 |
| 2026-09-23 | 10.380 | 10.390 | 10.050 | 10.090 | 10.090 | 16,787,301 |
| 2026-09-22 | 10.290 | 10.520 | 10.180 | 10.400 | 10.400 | 21,647,400 |
| 2026-09-21 | 10.120 | 10.480 | 10.100 | 10.400 | 10.400 | 23,675,100 |
| 2026-09-18 | 9.930 | 10.260 | 9.850 | 10.150 | 10.150 | 28,717,400 |
| 2026-09-17 | 10.080 | 10.460 | 9.800 | 10.330 | 10.330 | 40,503,781 |
| 2026-09-16 | 9.900 | 10.130 | 9.790 | 10.060 | 10.060 | 26,229,500 |
| 2026-09-15 | 10.350 | 10.470 | 9.900 | 9.950 | 9.950 | 32,441,037 |
| 2026-09-14 | 10.550 | 10.590 | 10.090 | 10.270 | 10.270 | 42,533,324 |
| 2026-09-11 | 11.740 | 11.830 | 10.400 | 10.610 | 10.610 | 68,201,086 |
| 2026-09-10 | 12.160 | 12.970 | 11.400 | 11.520 | 11.520 | 82,691,250 |
| 2026-09-09 | 11.610 | 12.670 | 11.510 | 12.670 | 12.670 | 94,469,156 |
| 2026-09-08 | 11.960 | 12.270 | 11.360 | 11.520 | 11.520 | 87,028,461 |
| 2026-09-07 | 10.680 | 11.150 | 10.470 | 11.150 | 11.150 | 24,451,404 |
| 2026-09-04 | 9.240 | 10.140 | 9.150 | 10.140 | 10.140 | 21,588,432 |
| 2026-09-03 | 9.360 | 9.550 | 9.170 | 9.220 | 9.220 | 19,975,400 |
| 2026-09-02 | 10.000 | 10.000 | 9.350 | 9.390 | 9.390 | 30,826,520 |
| 2026-09-01 | 9.560 | 10.160 | 9.500 | 10.000 | 10.000 | 43,392,781 |
| 2026-08-31 | 9.770 | 10.050 | 9.500 | 9.620 | 9.620 | 47,551,070 |
| 2026-08-28 | 9.280 | 10.120 | 9.220 | 10.120 | 10.120 | 31,978,863 |
| 2026-08-27 | 9.130 | 9.270 | 9.110 | 9.200 | 9.200 | 16,250,850 |
| 2026-08-26 | 8.900 | 9.410 | 8.900 | 9.180 | 9.180 | 21,554,100 |
| 2026-08-25 | 8.620 | 9.060 | 8.600 | 9.010 | 9.010 | 19,161,404 |
| 2026-08-24 | 8.670 | 8.880 | 8.570 | 8.700 | 8.700 | 15,885,394 |
| 2026-08-21 | 8.550 | 8.840 | 8.480 | 8.720 | 8.720 | 17,526,721 |
| 2026-08-20 | 8.360 | 8.620 | 8.290 | 8.480 | 8.480 | 17,437,809 |
| 2026-08-19 | 8.930 | 8.960 | 8.480 | 8.510 | 8.510 | 29,223,545 |
| 2026-08-18 | 8.400 | 9.280 | 8.380 | 8.900 | 8.900 | 36,961,328 |
| 2026-08-17 | 8.400 | 8.520 | 8.310 | 8.440 | 8.440 | 7,175,500 |
| 2026-08-14 | 8.430 | 8.430 | 8.250 | 8.380 | 8.380 | 6,022,800 |
| 2026-08-13 | 8.350 | 8.460 | 8.240 | 8.400 | 8.400 | 8,598,400 |
| 2026-08-12 | 8.380 | 8.410 | 8.250 | 8.370 | 8.370 | 4,793,513 |
| 2026-08-11 | 8.380 | 8.550 | 8.300 | 8.310 | 8.310 | 8,183,700 |
| 2026-08-10 | 8.050 | 8.590 | 8.040 | 8.430 | 8.430 | 12,083,205 |
| 2026-08-07 | 8.100 | 8.130 | 7.920 | 8.070 | 8.070 | 6,403,204 |
| 2026-08-06 | 7.970 | 8.160 | 7.950 | 8.150 | 8.150 | 7,058,400 |
| 2026-08-05 | 8.070 | 8.100 | 7.950 | 8.020 | 8.020 | 5,721,620 |
| 2026-08-04 | 8.130 | 8.180 | 8.010 | 8.070 | 8.070 | 5,528,800 |
| 2026-08-03 | 7.930 | 8.140 | 7.900 | 8.130 | 8.130 | 6,763,403 |
| 2026-07-31 | 7.790 | 7.950 | 7.790 | 7.950 | 7.950 | 5,776,408 |
| 2026-07-30 | 7.790 | 8.010 | 7.790 | 7.870 | 7.870 | 7,118,000 |
| 2026-07-29 | 7.800 | 7.920 | 7.720 | 7.860 | 7.860 | 5,683,970 |
| 2026-07-28 | 7.640 | 7.800 | 7.560 | 7.740 | 7.740 | 5,020,800 |
| 2026-07-27 | 7.430 | 7.650 | 7.380 | 7.630 | 7.630 | 5,054,790 |
| 2026-07-24 | 7.700 | 7.750 | 7.420 | 7.420 | 7.420 | 5,999,400 |
| 2026-07-23 | 7.480 | 7.730 | 7.380 | 7.710 | 7.710 | 7,285,100 |
| 2026-07-22 | 7.440 | 7.560 | 7.370 | 7.480 | 7.480 | 7,145,600 |
| 2026-07-21 | 7.770 | 7.770 | 7.390 | 7.470 | 7.470 | 11,634,806 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.