CNFC Overseas Fishery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.200	10.270	10.000	10.050	10.050	13,594,000
2026-04-21	10.670	10.890	10.210	10.320	10.320	17,664,350
2026-04-20	10.360	10.450	10.280	10.440	10.440	9,727,143
2026-04-17	10.370	10.370	10.170	10.240	10.240	6,598,100
2026-04-16	10.310	10.400	10.200	10.380	10.380	8,133,600
2026-04-15	10.470	10.470	10.230	10.320	10.320	6,277,201
2026-04-14	10.420	10.450	10.200	10.380	10.380	8,564,900
2026-04-13	10.300	10.400	10.190	10.400	10.400	8,813,956
2026-04-10	10.270	10.390	10.210	10.320	10.320	8,513,913
2026-04-09	10.300	10.380	10.180	10.240	10.240	8,001,600
2026-04-08	10.230	10.410	10.160	10.410	10.410	12,829,800
2026-04-07	9.860	10.220	9.860	10.160	10.160	9,555,700
2026-04-03	10.250	10.250	9.890	9.920	9.920	10,469,300
2026-04-02	10.200	10.300	10.120	10.280	10.280	9,229,400
2026-04-01	10.240	10.270	10.100	10.240	10.240	8,986,600
2026-03-31	10.250	10.420	10.090	10.110	10.110	10,640,300
2026-03-30	9.970	10.320	9.960	10.310	10.310	14,160,800
2026-03-27	10.050	10.190	9.950	10.120	10.120	15,059,300
2026-03-26	10.120	10.210	9.960	10.080	10.080	14,403,300
2026-03-25	10.350	10.350	10.010	10.190	10.190	19,317,500
2026-03-24	9.610	9.950	9.540	9.920	9.920	20,524,270
2026-03-23	9.800	9.840	9.350	9.420	9.420	18,862,721
2026-03-20	10.260	10.500	9.970	9.980	9.980	18,263,500
2026-03-19	10.410	10.550	10.160	10.220	10.220	18,880,100
2026-03-18	10.840	11.000	10.420	10.560	10.560	25,976,350
2026-03-17	11.310	11.480	10.810	10.840	10.840	47,969,648
2026-03-16	11.300	11.800	11.300	11.510	11.510	63,432,551
2026-03-13	10.580	11.030	10.560	10.730	10.730	19,573,500
2026-03-12	10.910	10.920	10.620	10.640	10.640	18,709,000
2026-03-11	10.960	11.080	10.810	10.940	10.940	18,254,100
2026-03-10	11.150	11.370	10.950	11.060	11.060	23,381,000
2026-03-09	11.170	11.490	10.950	11.110	11.110	26,579,900
2026-03-06	11.500	11.500	10.560	11.360	11.360	38,026,328
2026-03-05	12.300	12.350	11.530	11.730	11.730	45,180,520
2026-03-04	11.930	12.800	11.880	12.480	12.480	65,489,969
2026-03-03	11.800	12.230	11.490	11.830	11.830	47,511,680
2026-03-02	11.770	11.860	11.450	11.640	11.640	23,183,000
2026-02-27	12.020	12.020	11.750	11.930	11.930	26,664,730
2026-02-26	12.300	12.340	11.980	12.020	12.020	27,562,100
2026-02-25	12.270	12.510	12.180	12.270	12.270	37,753,289
2026-02-24	12.080	12.880	11.900	12.390	12.390	67,408,656
2026-02-13	11.320	12.460	11.310	12.460	12.460	43,302,727
2026-02-12	11.490	11.550	11.300	11.330	11.330	20,251,900
2026-02-11	11.790	11.850	11.440	11.440	11.440	30,712,900
2026-02-10	11.750	12.390	11.620	11.930	11.930	43,295,449
2026-02-09	11.690	12.050	11.630	11.740	11.740	43,280,047
2026-02-06	11.630	11.870	11.150	11.490	11.490	36,010,320
2026-02-05	11.310	11.800	11.220	11.740	11.740	46,016,168
2026-02-04	11.330	11.640	11.270	11.520	11.520	42,675,008
2026-02-03	11.360	11.390	11.140	11.290	11.290	27,675,061
2026-02-02	11.550	11.700	11.220	11.240	11.240	52,092,281
2026-01-30	10.750	11.550	10.740	11.550	11.550	52,179,609
2026-01-29	10.410	10.510	10.260	10.500	10.500	11,189,900
2026-01-28	10.310	10.500	10.310	10.430	10.430	10,978,670
2026-01-27	10.620	10.670	10.250	10.380	10.380	13,442,100
2026-01-26	10.930	10.930	10.530	10.610	10.610	14,792,800
2026-01-23	10.810	10.930	10.770	10.930	10.930	14,195,160
2026-01-22	10.700	10.770	10.640	10.770	10.770	9,191,723
2026-01-21	10.600	10.710	10.510	10.700	10.700	10,342,500
2026-01-20	11.050	11.050	10.550	10.690	10.690	22,301,391

← NewerPage 3 of 5 · 243 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.