CNFC Overseas Fishery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.570	8.660	8.500	8.570	8.570	3,782,483
2023-10-30	8.450	8.600	8.400	8.550	8.550	5,314,287
2023-10-27	8.270	8.450	8.250	8.430	8.430	5,534,100
2023-10-26	8.330	8.350	8.200	8.300	8.300	3,759,700
2023-10-25	8.180	8.360	8.160	8.330	8.330	6,113,562
2023-10-24	7.890	8.140	7.850	8.140	8.140	5,578,056
2023-10-23	8.040	8.120	7.830	7.880	7.880	4,718,800
2023-10-20	8.060	8.140	8.040	8.050	8.050	3,543,929
2023-10-19	8.210	8.270	8.090	8.100	8.100	5,049,401
2023-10-18	8.310	8.380	8.170	8.170	8.170	5,316,500
2023-10-17	8.420	8.420	8.230	8.340	8.340	4,946,200
2023-10-16	8.500	8.540	8.360	8.420	8.420	5,531,200
2023-10-13	8.760	8.760	8.550	8.600	8.600	5,474,801
2023-10-12	8.710	8.810	8.690	8.770	8.770	3,932,000
2023-10-11	8.950	8.950	8.660	8.740	8.740	8,100,900
2023-10-10	9.000	9.090	8.920	8.930	8.930	4,321,401
2023-10-09	9.240	9.260	8.940	9.000	9.000	6,511,801
2023-09-28	9.250	9.310	9.220	9.250	9.250	4,137,402
2023-09-27	9.340	9.410	9.220	9.220	9.220	5,889,064
2023-09-26	9.390	9.510	9.330	9.330	9.330	4,434,672
2023-09-25	9.360	9.560	9.340	9.450	9.450	6,331,462
2023-09-22	9.300	9.440	9.140	9.380	9.380	7,225,900
2023-09-21	9.910	9.940	9.320	9.350	9.350	13,281,289
2023-09-20	9.930	10.010	9.910	9.940	9.940	4,403,115
2023-09-19	10.020	10.080	9.910	9.930	9.930	4,460,500
2023-09-18	9.910	10.080	9.910	10.020	10.020	5,090,562
2023-09-15	10.060	10.100	9.970	9.980	9.980	5,993,700
2023-09-14	10.180	10.180	10.000	10.030	10.030	8,905,101
2023-09-13	10.170	10.330	10.060	10.250	10.250	11,379,262
2023-09-12	10.090	10.250	10.050	10.210	10.210	8,485,800
2023-09-11	10.040	10.150	10.010	10.120	10.120	6,245,068
2023-09-08	10.190	10.200	10.020	10.090	10.090	10,030,862
2023-09-07	10.230	10.330	10.100	10.260	10.260	11,699,900
2023-09-06	10.170	10.290	10.090	10.220	10.220	8,859,800
2023-09-05	10.600	10.600	10.160	10.250	10.250	19,736,700
2023-09-04	10.380	10.930	10.330	10.600	10.600	19,745,177
2023-09-01	10.650	10.820	10.460	10.480	10.480	23,298,064
2023-08-31	10.910	11.290	10.340	11.030	11.030	42,015,301
2023-08-30	11.340	11.490	10.960	11.020	11.020	36,177,776
2023-08-29	11.810	12.100	11.600	11.620	11.620	50,100,447
2023-08-28	10.690	12.160	10.690	12.160	12.160	57,900,058
2023-08-25	11.720	12.740	10.900	11.050	11.050	71,267,986
2023-08-24	10.310	11.720	9.940	11.720	11.720	57,099,224
2023-08-23	10.070	10.940	10.050	10.650	10.650	25,245,522
2023-08-22	10.040	10.350	9.960	10.150	10.150	7,819,702
2023-08-21	10.080	10.080	9.960	9.970	9.970	2,101,600
2023-08-18	10.030	10.110	9.990	9.990	9.990	2,845,700
2023-08-17	10.040	10.100	9.910	10.090	10.090	4,094,737
2023-08-16	10.140	10.170	10.030	10.040	10.040	3,181,857
2023-08-15	10.160	10.350	10.110	10.140	10.140	3,785,900
2023-08-14	10.070	10.280	9.910	10.210	10.210	4,475,900
2023-08-11	10.570	10.570	10.210	10.210	10.210	6,702,500
2023-08-10	10.670	10.770	10.490	10.630	10.630	9,108,945
2023-08-09	10.380	10.840	10.230	10.780	10.780	11,275,500
2023-08-08	10.580	10.580	10.330	10.450	10.450	6,770,657
2023-08-07	10.660	10.660	10.450	10.600	10.600	7,188,100
2023-08-04	10.820	10.870	10.550	10.560	10.560	9,376,136
2023-08-03	10.710	10.890	10.590	10.800	10.800	10,351,500
2023-08-02	10.710	10.890	10.580	10.630	10.630	10,765,218
2023-08-01	10.610	11.720	10.570	10.890	10.890	20,973,819

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.