CNFC Overseas Fishery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.450	10.620	10.360	10.580	10.580	7,904,992
2023-02-02	10.430	10.530	10.350	10.480	10.480	6,963,322
2023-02-01	10.320	10.440	10.230	10.440	10.440	7,222,141
2023-01-31	10.240	10.290	10.110	10.280	10.280	6,638,207
2023-01-30	10.010	10.280	10.010	10.240	10.240	10,079,747
2023-01-20	9.780	9.940	9.750	9.930	9.930	7,947,646
2023-01-19	9.700	9.800	9.620	9.780	9.780	5,845,038
2023-01-18	9.770	9.790	9.690	9.710	9.710	4,630,507
2023-01-17	9.860	9.870	9.680	9.750	9.750	5,784,832
2023-01-16	9.620	9.910	9.520	9.860	9.860	12,451,228
2023-01-13	10.130	10.210	9.530	9.620	9.620	27,183,932
2023-01-12	10.250	10.380	10.130	10.170	10.170	4,657,159
2023-01-11	10.510	10.520	10.190	10.250	10.250	7,375,207
2023-01-10	10.760	10.770	10.410	10.560	10.560	6,779,800
2023-01-09	10.710	10.840	10.620	10.810	10.810	5,493,217
2023-01-06	10.820	10.890	10.600	10.700	10.700	8,168,051
2023-01-05	10.880	11.160	10.710	10.940	10.940	8,388,682
2023-01-04	10.800	11.100	10.700	10.980	10.980	9,787,662
2023-01-03	10.890	10.980	10.600	10.920	10.920	10,925,335
2022-12-30	10.740	11.050	10.390	10.990	10.990	13,649,028
2022-12-29	10.870	11.270	10.760	10.770	10.770	10,370,457
2022-12-28	11.470	11.550	10.920	11.000	11.000	13,787,000
2022-12-27	11.430	11.640	10.760	11.630	11.630	20,674,308
2022-12-26	11.660	11.840	11.420	11.610	11.610	16,378,891
2022-12-23	11.860	12.200	11.530	11.880	11.880	19,265,508
2022-12-22	12.020	12.170	11.520	11.570	11.570	27,827,747
2022-12-21	11.060	12.230	10.970	11.870	11.870	35,598,262
2022-12-20	11.000	11.400	10.880	11.120	11.120	12,347,371
2022-12-19	10.820	11.490	10.570	11.120	11.120	16,281,000
2022-12-16	11.020	11.030	10.730	10.800	10.800	5,763,800
2022-12-15	11.200	11.220	10.850	11.010	11.010	8,222,000
2022-12-14	11.360	11.390	11.070	11.240	11.240	8,947,673
2022-12-13	11.160	11.600	11.150	11.400	11.400	12,926,800
2022-12-12	11.510	11.730	11.130	11.150	11.150	11,486,028
2022-12-09	11.560	11.610	11.200	11.510	11.510	12,775,342
2022-12-08	11.960	11.970	11.620	11.780	11.780	12,569,592
2022-12-07	12.020	12.210	11.780	12.080	12.080	14,834,914
2022-12-06	12.020	12.650	11.810	12.090	12.090	20,363,520
2022-12-05	11.770	12.350	11.670	12.280	12.280	22,190,341
2022-12-02	11.400	11.780	11.400	11.750	11.750	13,715,640
2022-12-01	11.270	12.180	11.260	11.620	11.620	20,786,911
2022-11-30	11.280	11.680	11.220	11.300	11.300	15,118,086
2022-11-29	11.350	11.560	11.220	11.420	11.420	14,935,125
2022-11-28	11.210	11.950	11.110	11.520	11.520	22,249,540
2022-11-25	11.100	11.550	10.850	11.340	11.340	18,189,114
2022-11-24	11.000	11.430	10.900	11.080	11.080	24,957,224
2022-11-23	10.460	11.390	10.390	11.390	11.390	21,742,610
2022-11-22	10.240	10.660	10.160	10.350	10.350	7,969,344
2022-11-21	10.500	10.520	10.130	10.260	10.260	6,581,144
2022-11-18	10.760	10.860	10.460	10.470	10.470	8,458,000
2022-11-17	10.880	10.950	10.660	10.850	10.850	12,928,385
2022-11-16	10.120	10.970	10.030	10.700	10.700	16,535,840
2022-11-15	10.130	10.170	9.950	10.110	10.110	7,080,310
2022-11-14	10.040	10.260	9.990	10.140	10.140	6,325,600
2022-11-11	10.230	10.280	10.040	10.050	10.050	8,274,957
2022-11-10	9.820	10.260	9.810	10.100	10.100	6,729,400
2022-11-09	9.940	10.070	9.890	9.890	9.890	6,005,401
2022-11-08	10.130	10.420	9.970	10.070	10.070	8,417,357
2022-11-07	10.100	10.140	9.980	10.020	10.020	4,732,514
2022-11-04	10.020	10.180	9.870	10.050	10.050	6,220,771

← NewerPage 16 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.