CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7.840 | 8.250 | 7.690 | 8.220 | 8.220 | 8,365,829 |
| 2024-01-23 | 7.790 | 7.800 | 7.550 | 7.690 | 7.690 | 3,784,267 |
| 2024-01-22 | 8.280 | 8.290 | 7.770 | 7.820 | 7.820 | 4,032,500 |
| 2024-01-19 | 8.370 | 8.420 | 8.250 | 8.290 | 8.290 | 2,629,387 |
| 2024-01-18 | 8.320 | 8.420 | 8.110 | 8.370 | 8.370 | 4,751,900 |
| 2024-01-17 | 8.650 | 8.690 | 8.400 | 8.420 | 8.420 | 2,850,100 |
| 2024-01-16 | 8.740 | 8.820 | 8.560 | 8.660 | 8.660 | 3,042,900 |
| 2024-01-15 | 8.700 | 8.850 | 8.680 | 8.790 | 8.790 | 2,858,000 |
| 2024-01-12 | 8.760 | 9.000 | 8.700 | 8.730 | 8.730 | 4,015,042 |
| 2024-01-11 | 8.640 | 8.810 | 8.590 | 8.760 | 8.760 | 3,190,200 |
| 2024-01-10 | 8.670 | 8.740 | 8.490 | 8.650 | 8.650 | 2,960,300 |
| 2024-01-09 | 8.550 | 8.670 | 8.550 | 8.650 | 8.650 | 2,870,900 |
| 2024-01-08 | 8.740 | 8.750 | 8.520 | 8.520 | 8.520 | 3,167,669 |
| 2024-01-05 | 8.900 | 8.980 | 8.700 | 8.720 | 8.720 | 4,733,679 |
| 2024-01-04 | 9.040 | 9.050 | 8.890 | 8.940 | 8.940 | 4,731,000 |
| 2024-01-03 | 9.190 | 9.200 | 8.960 | 9.030 | 9.030 | 9,261,021 |
| 2024-01-02 | 8.910 | 9.430 | 8.900 | 9.300 | 9.300 | 15,122,901 |
| 2023-12-29 | 8.830 | 9.000 | 8.780 | 8.890 | 8.890 | 4,504,100 |
| 2023-12-28 | 8.660 | 8.880 | 8.600 | 8.850 | 8.850 | 4,688,700 |
| 2023-12-27 | 8.600 | 8.740 | 8.540 | 8.720 | 8.720 | 3,980,001 |
| 2023-12-26 | 8.630 | 8.830 | 8.600 | 8.630 | 8.630 | 4,014,000 |
| 2023-12-25 | 8.660 | 8.710 | 8.530 | 8.630 | 8.630 | 3,742,921 |
| 2023-12-22 | 8.700 | 8.860 | 8.590 | 8.660 | 8.660 | 5,794,400 |
| 2023-12-21 | 8.500 | 8.740 | 8.290 | 8.700 | 8.700 | 11,043,455 |
| 2023-12-20 | 8.900 | 8.990 | 8.420 | 8.610 | 8.610 | 11,532,212 |
| 2023-12-19 | 9.000 | 9.010 | 8.790 | 8.880 | 8.880 | 6,010,800 |
| 2023-12-18 | 9.020 | 9.150 | 8.900 | 8.940 | 8.940 | 6,254,820 |
| 2023-12-15 | 9.220 | 9.220 | 9.010 | 9.070 | 9.070 | 8,032,700 |
| 2023-12-14 | 9.150 | 9.420 | 9.090 | 9.210 | 9.210 | 11,216,500 |
| 2023-12-13 | 9.200 | 9.300 | 9.080 | 9.150 | 9.150 | 8,004,314 |
| 2023-12-12 | 9.060 | 9.260 | 9.020 | 9.210 | 9.210 | 8,194,500 |
| 2023-12-11 | 9.000 | 9.160 | 8.900 | 9.090 | 9.090 | 9,615,100 |
| 2023-12-08 | 9.510 | 9.570 | 9.170 | 9.190 | 9.190 | 20,046,340 |
| 2023-12-07 | 9.850 | 9.960 | 9.480 | 9.560 | 9.560 | 24,109,301 |
| 2023-12-06 | 9.910 | 10.390 | 9.760 | 9.960 | 9.960 | 28,929,115 |
| 2023-12-05 | 9.540 | 10.690 | 9.530 | 10.150 | 10.150 | 38,389,658 |
| 2023-12-04 | 9.340 | 9.990 | 9.250 | 9.760 | 9.760 | 24,004,982 |
| 2023-12-01 | 9.260 | 9.560 | 9.150 | 9.420 | 9.420 | 18,674,745 |
| 2023-11-30 | 9.040 | 9.450 | 8.950 | 9.280 | 9.280 | 18,068,642 |
| 2023-11-29 | 9.030 | 9.480 | 8.880 | 9.130 | 9.130 | 14,129,100 |
| 2023-11-28 | 9.180 | 9.190 | 8.880 | 9.030 | 9.030 | 9,057,110 |
| 2023-11-27 | 8.970 | 9.290 | 8.850 | 9.180 | 9.180 | 14,203,200 |
| 2023-11-24 | 8.880 | 9.300 | 8.860 | 9.080 | 9.080 | 16,904,410 |
| 2023-11-23 | 8.940 | 8.990 | 8.830 | 8.880 | 8.880 | 3,005,100 |
| 2023-11-22 | 8.860 | 8.990 | 8.850 | 8.930 | 8.930 | 3,441,840 |
| 2023-11-21 | 8.950 | 9.040 | 8.870 | 8.900 | 8.900 | 3,739,284 |
| 2023-11-20 | 8.790 | 9.000 | 8.780 | 8.950 | 8.950 | 4,623,100 |
| 2023-11-17 | 8.750 | 8.810 | 8.710 | 8.770 | 8.770 | 2,818,081 |
| 2023-11-16 | 8.830 | 8.850 | 8.740 | 8.750 | 8.750 | 2,472,710 |
| 2023-11-15 | 8.870 | 8.880 | 8.790 | 8.810 | 8.810 | 3,535,300 |
| 2023-11-14 | 8.800 | 8.890 | 8.770 | 8.840 | 8.840 | 3,109,570 |
| 2023-11-13 | 8.820 | 8.850 | 8.710 | 8.800 | 8.800 | 3,101,770 |
| 2023-11-10 | 8.700 | 8.830 | 8.660 | 8.800 | 8.800 | 3,227,200 |
| 2023-11-09 | 8.780 | 8.870 | 8.740 | 8.740 | 8.740 | 2,869,402 |
| 2023-11-08 | 8.810 | 8.860 | 8.750 | 8.800 | 8.800 | 2,488,400 |
| 2023-11-07 | 8.750 | 8.850 | 8.640 | 8.830 | 8.830 | 4,508,200 |
| 2023-11-06 | 8.730 | 8.760 | 8.620 | 8.750 | 8.750 | 3,575,802 |
| 2023-11-03 | 8.570 | 8.740 | 8.570 | 8.670 | 8.670 | 3,020,891 |
| 2023-11-02 | 8.710 | 8.740 | 8.550 | 8.630 | 8.630 | 3,836,500 |
| 2023-11-01 | 8.580 | 8.740 | 8.530 | 8.730 | 8.730 | 4,255,191 |
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.