CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.770 | 7.770 | 7.390 | 7.470 | 7.470 | 11,634,806 |
| 2026-07-20 | 7.800 | 7.970 | 7.680 | 7.760 | 7.760 | 10,536,810 |
| 2026-07-17 | 7.870 | 8.110 | 7.740 | 7.840 | 7.840 | 12,101,200 |
| 2026-07-16 | 7.660 | 7.940 | 7.600 | 7.900 | 7.900 | 13,518,700 |
| 2026-07-15 | 7.660 | 7.770 | 7.440 | 7.670 | 7.670 | 14,086,620 |
| 2026-07-14 | 7.140 | 7.380 | 7.100 | 7.380 | 7.380 | 5,258,100 |
| 2026-07-13 | 7.370 | 7.390 | 7.160 | 7.200 | 7.200 | 4,582,400 |
| 2026-07-10 | 7.190 | 7.450 | 7.050 | 7.340 | 7.340 | 6,523,600 |
| 2026-07-09 | 7.200 | 7.250 | 7.050 | 7.170 | 7.170 | 5,542,536 |
| 2026-07-08 | 7.240 | 7.280 | 7.090 | 7.240 | 7.240 | 5,570,636 |
| 2026-07-07 | 7.470 | 7.550 | 7.220 | 7.260 | 7.260 | 5,123,696 |
| 2026-07-06 | 7.540 | 7.620 | 7.420 | 7.490 | 7.490 | 6,463,700 |
| 2026-07-03 | 7.390 | 7.540 | 7.360 | 7.520 | 7.520 | 6,384,100 |
| 2026-07-02 | 7.300 | 7.540 | 7.230 | 7.340 | 7.340 | 7,949,900 |
| 2026-07-01 | 7.090 | 7.370 | 7.030 | 7.270 | 7.270 | 8,567,701 |
| 2026-06-30 | 7.120 | 7.190 | 6.920 | 7.060 | 7.060 | 6,659,104 |
| 2026-06-29 | 6.960 | 7.170 | 6.800 | 7.070 | 7.070 | 7,816,102 |
| 2026-06-26 | 7.120 | 7.140 | 6.940 | 7.000 | 7.000 | 5,902,200 |
| 2026-06-25 | 7.230 | 7.270 | 7.080 | 7.170 | 7.170 | 6,339,000 |
| 2026-06-24 | 7.550 | 7.550 | 7.230 | 7.280 | 7.280 | 7,201,800 |
| 2026-06-23 | 7.440 | 7.680 | 7.380 | 7.560 | 7.560 | 7,415,600 |
| 2026-06-22 | 7.400 | 7.470 | 7.230 | 7.440 | 7.440 | 7,276,200 |
| 2026-06-18 | 7.620 | 7.620 | 7.420 | 7.480 | 7.480 | 5,984,300 |
| 2026-06-17 | 7.940 | 7.980 | 7.540 | 7.580 | 7.580 | 8,006,600 |
| 2026-06-16 | 7.760 | 7.770 | 7.590 | 7.730 | 7.730 | 5,875,501 |
| 2026-06-15 | 7.900 | 8.020 | 7.700 | 7.770 | 7.770 | 7,442,100 |
| 2026-06-12 | 7.780 | 7.930 | 7.710 | 7.840 | 7.840 | 6,794,358 |
| 2026-06-11 | 7.760 | 7.830 | 7.630 | 7.710 | 7.710 | 4,789,100 |
| 2026-06-10 | 7.800 | 7.860 | 7.660 | 7.780 | 7.780 | 6,209,900 |
| 2026-06-09 | 7.950 | 7.950 | 7.740 | 7.800 | 7.800 | 6,594,500 |
| 2026-06-08 | 8.110 | 8.210 | 7.800 | 7.890 | 7.890 | 8,281,700 |
| 2026-06-05 | 8.170 | 8.320 | 8.020 | 8.050 | 8.050 | 9,796,400 |
| 2026-06-04 | 8.300 | 8.690 | 8.120 | 8.210 | 8.210 | 13,618,820 |
| 2026-06-03 | 8.420 | 8.420 | 8.160 | 8.210 | 8.210 | 5,421,964 |
| 2026-06-02 | 8.650 | 8.650 | 8.280 | 8.330 | 8.330 | 6,398,566 |
| 2026-06-01 | 8.350 | 8.690 | 8.300 | 8.660 | 8.660 | 6,507,820 |
| 2026-05-29 | 8.410 | 8.450 | 8.320 | 8.390 | 8.390 | 5,049,851 |
| 2026-05-28 | 8.340 | 8.470 | 8.240 | 8.410 | 8.410 | 5,397,100 |
| 2026-05-27 | 8.520 | 8.570 | 8.270 | 8.370 | 8.370 | 6,256,200 |
| 2026-05-26 | 8.600 | 8.640 | 8.420 | 8.520 | 8.520 | 4,942,901 |
| 2026-05-25 | 8.800 | 8.810 | 8.540 | 8.620 | 8.620 | 6,137,583 |
| 2026-05-22 | 8.670 | 8.820 | 8.560 | 8.750 | 8.750 | 5,421,401 |
| 2026-05-21 | 8.970 | 9.020 | 8.610 | 8.660 | 8.660 | 7,049,500 |
| 2026-05-20 | 9.070 | 9.070 | 8.780 | 8.920 | 8.920 | 6,234,514 |
| 2026-05-19 | 9.050 | 9.140 | 8.960 | 9.070 | 9.070 | 5,303,815 |
| 2026-05-18 | 9.150 | 9.150 | 8.950 | 9.060 | 9.060 | 5,253,202 |
| 2026-05-15 | 9.250 | 9.260 | 9.050 | 9.080 | 9.080 | 7,201,300 |
| 2026-05-14 | 9.240 | 9.350 | 9.180 | 9.250 | 9.250 | 7,302,234 |
| 2026-05-13 | 9.210 | 9.300 | 9.170 | 9.240 | 9.240 | 5,628,128 |
| 2026-05-12 | 9.500 | 9.500 | 9.210 | 9.220 | 9.220 | 7,364,700 |
| 2026-05-11 | 9.500 | 9.540 | 9.390 | 9.470 | 9.470 | 6,991,000 |
| 2026-05-08 | 9.280 | 9.560 | 9.250 | 9.500 | 9.500 | 11,218,500 |
| 2026-05-07 | 9.330 | 9.380 | 9.240 | 9.270 | 9.270 | 7,034,801 |
| 2026-05-06 | 9.290 | 9.370 | 9.250 | 9.330 | 9.330 | 8,590,527 |
| 2026-04-30 | 9.250 | 9.450 | 9.230 | 9.310 | 9.310 | 7,304,600 |
| 2026-04-29 | 9.240 | 9.370 | 9.170 | 9.260 | 9.260 | 8,505,301 |
| 2026-04-28 | 9.120 | 9.260 | 9.110 | 9.230 | 9.230 | 9,192,600 |
| 2026-04-27 | 9.140 | 9.210 | 8.920 | 9.180 | 9.180 | 11,775,400 |
| 2026-04-24 | 9.600 | 9.610 | 9.020 | 9.230 | 9.230 | 20,787,820 |
| 2026-04-23 | 10.020 | 10.050 | 9.780 | 9.860 | 9.860 | 10,437,000 |
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.