CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.830 | 5.940 | 5.790 | 5.920 | 5.920 | 2,676,200 |
| 2024-07-24 | 5.940 | 6.030 | 5.810 | 5.840 | 5.840 | 3,590,801 |
| 2024-07-23 | 6.050 | 6.110 | 5.950 | 5.970 | 5.970 | 3,479,223 |
| 2024-07-22 | 5.900 | 6.050 | 5.880 | 6.050 | 6.050 | 4,328,546 |
| 2024-07-19 | 5.800 | 5.900 | 5.730 | 5.890 | 5.890 | 2,845,600 |
| 2024-07-18 | 5.870 | 5.870 | 5.690 | 5.830 | 5.830 | 2,428,007 |
| 2024-07-17 | 5.780 | 5.870 | 5.740 | 5.840 | 5.840 | 3,006,407 |
| 2024-07-16 | 5.770 | 5.880 | 5.730 | 5.800 | 5.800 | 3,920,607 |
| 2024-07-15 | 5.980 | 6.040 | 5.750 | 5.820 | 5.820 | 7,087,702 |
| 2024-07-12 | 5.730 | 5.860 | 5.680 | 5.750 | 5.750 | 2,618,400 |
| 2024-07-11 | 5.620 | 5.780 | 5.570 | 5.730 | 5.730 | 3,224,900 |
| 2024-07-10 | 5.680 | 5.680 | 5.510 | 5.510 | 5.510 | 2,317,101 |
| 2024-07-09 | 5.650 | 5.730 | 5.470 | 5.660 | 5.660 | 2,500,500 |
| 2024-07-08 | 5.830 | 5.880 | 5.640 | 5.670 | 5.670 | 2,494,300 |
| 2024-07-05 | 5.690 | 5.840 | 5.670 | 5.840 | 5.840 | 2,794,400 |
| 2024-07-04 | 5.940 | 5.950 | 5.710 | 5.720 | 5.720 | 3,432,200 |
| 2024-07-03 | 5.950 | 6.050 | 5.880 | 5.940 | 5.940 | 4,506,800 |
| 2024-07-02 | 5.700 | 5.920 | 5.670 | 5.890 | 5.890 | 4,676,500 |
| 2024-07-01 | 5.700 | 5.740 | 5.590 | 5.710 | 5.710 | 2,464,700 |
| 2024-06-28 | 5.610 | 5.720 | 5.570 | 5.630 | 5.630 | 2,062,600 |
| 2024-06-27 | 5.650 | 5.720 | 5.590 | 5.620 | 5.620 | 2,295,743 |
| 2024-06-26 | 5.460 | 5.640 | 5.400 | 5.640 | 5.640 | 2,522,042 |
| 2024-06-25 | 5.420 | 5.530 | 5.350 | 5.460 | 5.460 | 2,412,300 |
| 2024-06-24 | 5.600 | 5.630 | 5.320 | 5.420 | 5.420 | 3,470,500 |
| 2024-06-21 | 5.640 | 5.730 | 5.600 | 5.640 | 5.640 | 2,195,600 |
| 2024-06-20 | 5.890 | 5.900 | 5.680 | 5.680 | 5.680 | 3,301,000 |
| 2024-06-19 | 5.870 | 5.940 | 5.850 | 5.870 | 5.870 | 2,426,100 |
| 2024-06-18 | 5.820 | 5.890 | 5.810 | 5.860 | 5.860 | 2,174,201 |
| 2024-06-17 | 6.000 | 6.000 | 5.780 | 5.800 | 5.800 | 2,638,400 |
| 2024-06-14 | 5.900 | 5.940 | 5.820 | 5.920 | 5.920 | 1,895,200 |
| 2024-06-13 | 6.000 | 6.020 | 5.860 | 5.880 | 5.880 | 2,893,210 |
| 2024-06-12 | 5.950 | 6.010 | 5.910 | 5.970 | 5.970 | 2,539,510 |
| 2024-06-11 | 6.020 | 6.020 | 5.860 | 5.910 | 5.910 | 2,821,800 |
| 2024-06-07 | 5.780 | 6.040 | 5.780 | 6.030 | 6.030 | 5,235,500 |
| 2024-06-06 | 6.050 | 6.070 | 5.720 | 5.740 | 5.740 | 6,886,122 |
| 2024-06-05 | 6.230 | 6.250 | 6.020 | 6.040 | 6.040 | 5,478,000 |
| 2024-06-04 | 6.480 | 6.540 | 6.130 | 6.300 | 6.300 | 7,986,195 |
| 2024-06-03 | 6.360 | 6.880 | 6.340 | 6.550 | 6.550 | 9,343,000 |
| 2024-05-31 | 6.330 | 6.390 | 6.290 | 6.350 | 6.350 | 2,699,901 |
| 2024-05-30 | 6.410 | 6.460 | 6.310 | 6.340 | 6.340 | 2,904,800 |
| 2024-05-29 | 6.430 | 6.530 | 6.340 | 6.440 | 6.440 | 2,628,828 |
| 2024-05-28 | 6.570 | 6.570 | 6.400 | 6.430 | 6.430 | 2,968,900 |
| 2024-05-27 | 6.660 | 6.680 | 6.460 | 6.570 | 6.570 | 4,187,400 |
| 2024-05-24 | 6.630 | 6.750 | 6.590 | 6.660 | 6.660 | 4,631,600 |
| 2024-05-23 | 6.790 | 6.820 | 6.540 | 6.590 | 6.590 | 5,026,600 |
| 2024-05-22 | 6.860 | 6.930 | 6.780 | 6.820 | 6.820 | 3,530,894 |
| 2024-05-21 | 7.020 | 7.020 | 6.820 | 6.860 | 6.860 | 4,033,700 |
| 2024-05-20 | 6.930 | 7.030 | 6.910 | 6.970 | 6.970 | 5,421,010 |
| 2024-05-17 | 6.900 | 6.960 | 6.830 | 6.940 | 6.940 | 3,816,700 |
| 2024-05-16 | 6.800 | 6.990 | 6.780 | 6.910 | 6.910 | 4,665,600 |
| 2024-05-15 | 6.810 | 6.870 | 6.750 | 6.770 | 6.770 | 3,254,500 |
| 2024-05-14 | 6.740 | 6.850 | 6.730 | 6.820 | 6.820 | 3,199,000 |
| 2024-05-13 | 6.890 | 6.900 | 6.680 | 6.740 | 6.740 | 4,962,700 |
| 2024-05-10 | 6.950 | 7.070 | 6.870 | 6.890 | 6.890 | 5,187,301 |
| 2024-05-09 | 6.900 | 7.010 | 6.900 | 6.950 | 6.950 | 5,344,200 |
| 2024-05-08 | 6.920 | 7.010 | 6.840 | 6.930 | 6.930 | 4,866,200 |
| 2024-05-07 | 6.890 | 6.980 | 6.840 | 6.930 | 6.930 | 4,991,337 |
| 2024-05-06 | 6.700 | 6.910 | 6.700 | 6.880 | 6.880 | 6,780,901 |
| 2024-04-30 | 6.760 | 6.840 | 6.630 | 6.670 | 6.670 | 6,148,836 |
| 2024-04-29 | 6.480 | 6.760 | 6.480 | 6.730 | 6.730 | 6,476,837 |
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.