CNFC Overseas Fishery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.270	10.650	10.270	10.650	10.650	12,790,900
2023-07-28	10.250	10.320	10.110	10.270	10.270	4,557,500
2023-07-27	10.190	10.380	10.170	10.270	10.270	7,559,916
2023-07-26	10.200	10.250	10.140	10.160	10.160	3,977,757
2023-07-25	10.060	10.160	10.040	10.150	10.150	4,523,400
2023-07-24	10.110	10.130	10.020	10.050	10.050	3,884,900
2023-07-21	10.020	10.280	10.000	10.200	10.200	6,420,046
2023-07-20	10.180	10.180	10.020	10.020	10.020	3,378,975
2023-07-19	10.190	10.210	10.110	10.140	10.140	2,765,500
2023-07-18	10.110	10.210	10.070	10.170	10.170	3,371,416
2023-07-17	10.100	10.180	9.900	10.110	10.110	4,349,000
2023-07-14	10.240	10.250	10.140	10.160	10.160	4,351,100
2023-07-13	10.250	10.340	10.180	10.270	10.270	4,646,500
2023-07-12	10.260	10.480	10.140	10.210	10.210	5,781,573
2023-07-11	10.210	10.420	10.090	10.270	10.270	5,009,700
2023-07-10	10.380	10.420	10.230	10.260	10.260	7,260,702
2023-07-07	10.150	10.670	10.040	10.390	10.390	13,113,501
2023-07-06	10.110	10.220	10.050	10.170	10.170	4,001,758
2023-07-05	10.240	10.300	10.100	10.120	10.120	4,229,700
2023-07-04	10.300	10.340	10.220	10.240	10.240	4,855,228
2023-07-03	10.310	10.430	10.250	10.380	10.380	5,776,017
2023-06-30	10.170	10.280	10.170	10.210	10.210	3,679,575
2023-06-29	10.190	10.260	10.130	10.150	10.150	3,708,900
2023-06-28	10.270	10.270	10.070	10.190	10.190	3,925,200
2023-06-27	10.180	10.320	10.160	10.270	10.270	4,620,000
2023-06-26	10.330	10.340	10.010	10.140	10.140	7,032,467
2023-06-21	10.390	10.710	10.270	10.480	10.480	9,995,318
2023-06-20	10.250	10.340	10.130	10.260	10.260	5,942,201
2023-06-19	10.480	10.500	10.300	10.310	10.310	8,642,800
2023-06-16	10.500	10.740	10.490	10.560	10.560	11,258,001
2023-06-15	10.820	10.820	10.450	10.540	10.540	16,383,618
2023-06-14	10.330	11.380	10.270	10.950	10.950	22,667,868
2023-06-13	10.220	10.560	10.090	10.400	10.400	10,172,680
2023-06-12	10.410	10.590	10.060	10.160	10.160	9,938,271
2023-06-09	10.500	10.550	10.370	10.480	10.480	7,321,900
2023-06-08	10.250	10.800	10.220	10.620	10.620	12,268,015
2023-06-07	10.190	10.340	10.080	10.310	10.310	8,176,357
2023-06-06	9.920	10.510	9.830	10.320	10.320	12,998,403
2023-06-05	10.090	10.090	9.850	9.920	9.920	5,126,602
2023-06-02	9.990	10.110	9.960	10.100	10.100	5,250,900
2023-06-01	10.010	10.040	9.710	10.030	10.030	7,284,225
2023-05-31	10.210	10.250	10.010	10.050	10.050	6,002,611
2023-05-30	10.070	10.350	10.050	10.190	10.190	7,454,089
2023-05-29	10.080	10.170	10.010	10.070	10.070	7,323,756
2023-05-26	10.300	10.340	10.000	10.180	10.180	9,379,216
2023-05-25	10.650	10.960	10.190	10.300	10.300	20,568,475
2023-05-24	11.980	12.100	11.240	11.240	11.240	22,129,691
2023-05-23	13.380	14.230	12.240	12.490	12.490	37,281,534
2023-05-22	12.230	13.150	12.170	12.940	12.940	12,675,541
2023-05-19	12.090	12.370	11.860	12.230	12.230	5,640,900
2023-05-18	12.050	12.220	11.970	12.090	12.090	3,863,100
2023-05-17	11.800	12.150	11.610	12.120	12.120	5,390,479
2023-05-16	12.290	12.780	11.810	11.900	11.900	8,085,144
2023-05-15	12.200	12.340	11.730	12.170	12.170	7,939,500
2023-05-12	11.830	12.650	11.760	12.250	12.250	12,691,846
2023-05-11	11.900	12.070	11.620	11.880	11.880	6,612,633
2023-05-10	11.750	11.910	11.570	11.730	11.730	6,257,717
2023-05-09	11.890	12.280	11.800	11.820	11.820	9,503,025
2023-05-08	11.650	12.080	11.620	11.900	11.900	7,476,435
2023-05-05	11.470	11.740	11.310	11.690	11.690	4,781,300

← NewerPage 14 of 21 · 1,218 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.