CNFC Overseas Fishery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.420	11.750	11.360	11.480	11.480	5,077,486
2023-04-28	10.820	11.560	10.820	11.440	11.440	6,559,501
2023-04-27	10.990	11.120	10.800	10.860	10.860	2,907,700
2023-04-26	11.060	11.240	10.860	11.070	11.070	3,618,900
2023-04-25	11.000	11.150	10.500	10.980	10.980	7,445,570
2023-04-24	11.260	11.370	11.130	11.270	11.270	4,275,900
2023-04-21	11.520	11.650	11.320	11.390	11.390	5,099,432
2023-04-20	11.610	11.670	11.290	11.530	11.530	6,716,544
2023-04-19	11.150	11.920	11.110	11.690	11.690	11,882,272
2023-04-18	11.380	11.500	11.080	11.160	11.160	7,153,100
2023-04-17	10.550	11.610	10.450	11.420	11.420	15,082,344
2023-04-14	10.650	10.790	10.500	10.550	10.550	3,747,900
2023-04-13	10.520	10.850	10.500	10.650	10.650	3,749,100
2023-04-12	10.690	10.720	10.510	10.540	10.540	4,154,100
2023-04-11	10.600	10.780	10.480	10.750	10.750	4,204,401
2023-04-10	10.710	10.720	10.520	10.620	10.620	4,193,000
2023-04-07	10.790	10.860	10.690	10.700	10.700	4,130,900
2023-04-06	11.070	11.070	10.670	10.790	10.790	5,510,300
2023-04-04	10.950	11.200	10.920	11.090	11.090	5,428,769
2023-04-03	11.200	11.200	10.920	11.040	11.040	6,730,835
2023-03-31	10.730	11.300	10.730	11.250	11.250	10,736,837
2023-03-30	10.690	10.840	10.450	10.720	10.720	5,675,535
2023-03-29	10.740	10.840	10.550	10.660	10.660	3,626,500
2023-03-28	11.000	11.000	10.670	10.720	10.720	6,145,024
2023-03-27	11.310	11.330	10.850	10.990	10.990	7,437,708
2023-03-24	11.030	11.400	10.900	11.400	11.400	6,848,773
2023-03-23	11.350	11.350	10.880	11.030	11.030	6,093,100
2023-03-22	11.260	11.730	11.220	11.370	11.370	7,437,450
2023-03-21	10.650	11.390	10.580	11.330	11.330	9,531,700
2023-03-20	10.940	11.010	10.500	10.570	10.570	7,000,650
2023-03-17	11.190	11.230	10.950	10.970	10.970	4,240,800
2023-03-16	11.210	11.250	10.950	11.110	11.110	5,392,200
2023-03-15	11.200	11.300	11.120	11.290	11.290	3,979,400
2023-03-14	11.550	11.550	11.070	11.210	11.210	5,189,000
2023-03-13	11.400	11.600	11.320	11.500	11.500	5,421,800
2023-03-10	11.550	11.690	11.330	11.470	11.470	5,808,700
2023-03-09	11.800	11.820	11.400	11.510	11.510	7,691,930
2023-03-08	11.800	11.930	11.610	11.800	11.800	8,564,101
2023-03-07	12.080	12.350	11.770	11.810	11.810	12,966,484
2023-03-06	11.990	12.360	11.890	12.100	12.100	9,368,476
2023-03-03	11.840	12.190	11.750	12.000	12.000	9,778,200
2023-03-02	11.750	11.890	11.660	11.850	11.850	4,787,000
2023-03-01	11.860	11.940	11.630	11.780	11.780	5,764,400
2023-02-28	11.800	11.930	11.700	11.860	11.860	4,395,799
2023-02-27	11.660	12.180	11.600	11.850	11.850	9,382,050
2023-02-24	11.860	11.860	11.560	11.660	11.660	6,783,451
2023-02-23	11.720	11.990	11.640	11.790	11.790	6,993,980
2023-02-22	11.750	11.810	11.600	11.720	11.720	5,824,551
2023-02-21	11.630	11.950	11.530	11.760	11.760	10,025,814
2023-02-20	11.230	11.810	11.230	11.530	11.530	11,478,001
2023-02-17	11.210	11.410	11.110	11.230	11.230	6,382,000
2023-02-16	11.390	11.590	11.120	11.220	11.220	9,126,229
2023-02-15	11.470	11.620	11.250	11.390	11.390	10,563,815
2023-02-14	11.680	11.770	11.360	11.490	11.490	9,769,749
2023-02-13	11.350	11.700	11.270	11.680	11.680	12,363,500
2023-02-10	11.220	11.420	11.200	11.350	11.350	8,691,690
2023-02-09	11.110	11.290	11.110	11.230	11.230	6,341,042
2023-02-08	11.100	11.390	11.070	11.230	11.230	10,265,915
2023-02-07	11.170	11.300	11.010	11.080	11.080	17,288,420
2023-02-06	10.520	11.600	10.490	11.130	11.130	21,267,594

← NewerPage 15 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.