CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.520 | 6.590 | 6.390 | 6.540 | 6.540 | 6,191,536 |
| 2024-04-25 | 6.480 | 6.580 | 6.430 | 6.580 | 6.580 | 5,647,531 |
| 2024-04-24 | 6.450 | 6.550 | 6.430 | 6.500 | 6.500 | 4,385,030 |
| 2024-04-23 | 6.470 | 6.520 | 6.380 | 6.490 | 6.490 | 4,617,800 |
| 2024-04-22 | 6.650 | 6.660 | 6.280 | 6.420 | 6.420 | 6,717,608 |
| 2024-04-19 | 6.680 | 6.980 | 6.500 | 6.680 | 6.680 | 9,509,205 |
| 2024-04-18 | 6.660 | 7.020 | 6.600 | 6.800 | 6.800 | 10,468,700 |
| 2024-04-17 | 6.270 | 6.720 | 6.270 | 6.650 | 6.650 | 9,259,053 |
| 2024-04-16 | 6.870 | 6.880 | 6.260 | 6.260 | 6.260 | 12,699,523 |
| 2024-04-15 | 7.400 | 7.440 | 6.790 | 6.960 | 6.960 | 16,892,066 |
| 2024-04-12 | 7.800 | 7.890 | 7.520 | 7.540 | 7.540 | 12,581,381 |
| 2024-04-11 | 7.950 | 8.250 | 7.790 | 7.850 | 7.850 | 15,809,507 |
| 2024-04-10 | 8.210 | 8.500 | 8.090 | 8.110 | 8.110 | 23,367,716 |
| 2024-04-09 | 8.050 | 8.370 | 7.740 | 8.340 | 8.340 | 25,646,014 |
| 2024-04-08 | 7.810 | 8.510 | 7.660 | 8.240 | 8.240 | 26,888,316 |
| 2024-04-03 | 7.640 | 8.180 | 7.640 | 7.940 | 7.940 | 21,699,565 |
| 2024-04-02 | 7.720 | 7.900 | 7.590 | 7.740 | 7.740 | 13,612,182 |
| 2024-04-01 | 7.430 | 7.860 | 7.430 | 7.740 | 7.740 | 16,836,854 |
| 2024-03-29 | 7.210 | 7.660 | 7.210 | 7.490 | 7.490 | 11,235,800 |
| 2024-03-28 | 6.860 | 7.320 | 6.830 | 7.180 | 7.180 | 9,022,724 |
| 2024-03-27 | 7.380 | 7.510 | 7.100 | 7.120 | 7.120 | 12,447,401 |
| 2024-03-26 | 7.140 | 7.600 | 7.050 | 7.530 | 7.530 | 12,337,847 |
| 2024-03-25 | 7.360 | 7.450 | 7.120 | 7.130 | 7.130 | 6,112,000 |
| 2024-03-22 | 7.590 | 7.630 | 7.280 | 7.410 | 7.410 | 8,485,720 |
| 2024-03-21 | 7.500 | 7.620 | 7.450 | 7.590 | 7.590 | 10,193,300 |
| 2024-03-20 | 7.330 | 7.660 | 7.320 | 7.520 | 7.520 | 13,336,901 |
| 2024-03-19 | 7.280 | 7.430 | 7.270 | 7.340 | 7.340 | 5,759,628 |
| 2024-03-18 | 7.170 | 7.280 | 7.140 | 7.270 | 7.270 | 5,869,100 |
| 2024-03-15 | 7.050 | 7.180 | 7.020 | 7.170 | 7.170 | 4,653,400 |
| 2024-03-14 | 7.160 | 7.200 | 7.010 | 7.090 | 7.090 | 4,184,300 |
| 2024-03-13 | 7.210 | 7.250 | 7.110 | 7.160 | 7.160 | 4,901,500 |
| 2024-03-12 | 7.080 | 7.190 | 7.040 | 7.190 | 7.190 | 6,065,400 |
| 2024-03-11 | 6.880 | 7.050 | 6.880 | 7.050 | 7.050 | 5,779,500 |
| 2024-03-08 | 6.990 | 7.010 | 6.780 | 6.910 | 6.910 | 6,224,600 |
| 2024-03-07 | 6.980 | 7.120 | 6.950 | 6.980 | 6.980 | 4,642,900 |
| 2024-03-06 | 6.870 | 7.120 | 6.810 | 6.980 | 6.980 | 5,110,036 |
| 2024-03-05 | 7.130 | 7.130 | 6.890 | 6.910 | 6.910 | 5,107,300 |
| 2024-03-04 | 7.150 | 7.200 | 7.020 | 7.090 | 7.090 | 5,182,400 |
| 2024-03-01 | 7.190 | 7.270 | 7.020 | 7.150 | 7.150 | 6,618,501 |
| 2024-02-29 | 6.820 | 7.200 | 6.810 | 7.190 | 7.190 | 9,353,374 |
| 2024-02-28 | 7.500 | 7.760 | 6.910 | 6.960 | 6.960 | 14,801,803 |
| 2024-02-27 | 7.240 | 7.530 | 7.210 | 7.510 | 7.510 | 11,274,800 |
| 2024-02-26 | 7.140 | 7.390 | 7.060 | 7.220 | 7.220 | 8,990,601 |
| 2024-02-23 | 6.990 | 7.190 | 6.950 | 7.150 | 7.150 | 9,391,901 |
| 2024-02-22 | 6.760 | 7.100 | 6.710 | 7.000 | 7.000 | 8,760,803 |
| 2024-02-21 | 6.570 | 7.000 | 6.490 | 6.770 | 6.770 | 12,377,001 |
| 2024-02-20 | 6.560 | 6.610 | 6.400 | 6.590 | 6.590 | 7,181,100 |
| 2024-02-19 | 6.310 | 6.610 | 6.280 | 6.580 | 6.580 | 11,868,687 |
| 2024-02-08 | 5.790 | 6.480 | 5.350 | 6.350 | 6.350 | 17,218,376 |
| 2024-02-07 | 6.520 | 6.610 | 5.940 | 5.940 | 5.940 | 19,557,793 |
| 2024-02-06 | 6.600 | 6.980 | 6.600 | 6.600 | 6.600 | 23,015,800 |
| 2024-02-05 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 2,619,200 |
| 2024-02-02 | 9.120 | 9.430 | 8.140 | 8.140 | 8.140 | 30,550,300 |
| 2024-02-01 | 9.090 | 9.190 | 8.660 | 9.040 | 9.040 | 24,977,433 |
| 2024-01-31 | 8.660 | 9.810 | 8.470 | 9.340 | 9.340 | 37,303,572 |
| 2024-01-30 | 8.980 | 9.320 | 8.860 | 8.920 | 8.920 | 10,034,340 |
| 2024-01-29 | 9.110 | 9.650 | 9.030 | 9.060 | 9.060 | 17,568,959 |
| 2024-01-26 | 8.900 | 9.340 | 8.880 | 9.120 | 9.120 | 18,524,292 |
| 2024-01-25 | 8.260 | 9.040 | 8.160 | 8.910 | 8.910 | 17,812,851 |
| 2024-01-24 | 7.840 | 8.250 | 7.690 | 8.220 | 8.220 | 8,365,829 |
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.