CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10.930 | 11.060 | 10.860 | 11.060 | 11.060 | 15,747,350 |
| 2026-01-16 | 10.920 | 11.140 | 10.860 | 10.980 | 10.980 | 20,918,593 |
| 2026-01-15 | 11.280 | 11.290 | 10.900 | 10.960 | 10.960 | 23,056,800 |
| 2026-01-14 | 11.400 | 11.600 | 11.160 | 11.380 | 11.380 | 32,748,850 |
| 2026-01-13 | 11.870 | 11.980 | 11.450 | 11.510 | 11.510 | 36,935,006 |
| 2026-01-12 | 11.970 | 12.240 | 11.710 | 12.050 | 12.050 | 61,068,371 |
| 2026-01-09 | 11.620 | 12.480 | 11.510 | 12.280 | 12.280 | 71,265,779 |
| 2026-01-08 | 11.790 | 11.800 | 11.350 | 11.430 | 11.430 | 51,165,272 |
| 2026-01-07 | 11.010 | 11.800 | 11.010 | 11.800 | 11.800 | 58,594,371 |
| 2026-01-06 | 10.630 | 10.840 | 10.590 | 10.730 | 10.730 | 16,929,800 |
| 2026-01-05 | 10.580 | 10.730 | 10.450 | 10.680 | 10.680 | 16,854,383 |
| 2025-12-31 | 10.660 | 10.680 | 10.420 | 10.580 | 10.580 | 18,050,439 |
| 2025-12-30 | 10.950 | 10.950 | 10.600 | 10.640 | 10.640 | 23,634,600 |
| 2025-12-29 | 11.120 | 11.160 | 10.810 | 10.850 | 10.850 | 32,758,101 |
| 2025-12-26 | 11.460 | 11.570 | 11.120 | 11.290 | 11.290 | 46,894,500 |
| 2025-12-25 | 11.290 | 12.020 | 11.120 | 11.650 | 11.650 | 58,916,477 |
| 2025-12-24 | 11.450 | 11.650 | 10.950 | 11.290 | 11.290 | 47,473,761 |
| 2025-12-23 | 11.260 | 11.500 | 10.990 | 11.110 | 11.110 | 20,571,201 |
| 2025-12-22 | 11.210 | 11.320 | 11.050 | 11.300 | 11.300 | 20,576,800 |
| 2025-12-19 | 10.860 | 11.270 | 10.800 | 11.220 | 11.220 | 22,116,200 |
| 2025-12-18 | 10.810 | 11.120 | 10.710 | 10.930 | 10.930 | 19,731,157 |
| 2025-12-17 | 11.110 | 11.190 | 10.750 | 10.940 | 10.940 | 26,128,000 |
| 2025-12-16 | 11.400 | 11.740 | 10.830 | 11.010 | 11.010 | 36,922,316 |
| 2025-12-15 | 11.100 | 11.720 | 11.100 | 11.610 | 11.610 | 38,175,015 |
| 2025-12-12 | 11.130 | 11.360 | 11.090 | 11.170 | 11.170 | 25,933,545 |
| 2025-12-11 | 11.550 | 11.600 | 11.100 | 11.130 | 11.130 | 32,710,847 |
| 2025-12-10 | 11.680 | 11.990 | 11.390 | 11.640 | 11.640 | 47,345,251 |
| 2025-12-09 | 12.200 | 12.650 | 11.650 | 11.840 | 11.840 | 63,033,182 |
| 2025-12-08 | 11.230 | 11.680 | 11.220 | 11.650 | 11.650 | 38,701,401 |
| 2025-12-05 | 11.070 | 11.480 | 10.800 | 11.350 | 11.350 | 45,936,772 |
| 2025-12-04 | 12.000 | 12.450 | 11.230 | 11.230 | 11.230 | 55,579,312 |
| 2025-12-03 | 12.500 | 13.380 | 12.080 | 12.480 | 12.480 | 68,463,310 |
| 2025-12-02 | 12.150 | 13.390 | 11.900 | 12.870 | 12.870 | 79,509,198 |
| 2025-12-01 | 12.130 | 12.490 | 11.700 | 12.450 | 12.450 | 66,597,198 |
| 2025-11-28 | 11.890 | 12.330 | 11.680 | 12.140 | 12.140 | 58,986,522 |
| 2025-11-27 | 12.240 | 12.600 | 12.110 | 12.110 | 12.110 | 84,167,367 |
| 2025-11-26 | 13.450 | 13.750 | 13.450 | 13.450 | 13.450 | 36,169,500 |
| 2025-11-25 | 16.530 | 16.530 | 14.940 | 14.940 | 14.940 | 76,817,441 |
| 2025-11-24 | 15.100 | 16.600 | 15.100 | 16.600 | 16.600 | 52,727,193 |
| 2025-11-21 | 13.740 | 15.090 | 13.430 | 15.090 | 15.090 | 96,804,517 |
| 2025-11-20 | 13.720 | 13.720 | 13.100 | 13.720 | 13.720 | 54,573,812 |
| 2025-11-19 | 12.470 | 12.470 | 12.470 | 12.470 | 12.470 | 8,440,500 |
| 2025-11-18 | 11.100 | 11.340 | 10.890 | 11.340 | 11.340 | 56,502,202 |
| 2025-11-17 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 11,442,436 |
| 2025-11-14 | 8.540 | 9.370 | 8.540 | 9.370 | 9.370 | 35,937,843 |
| 2025-11-13 | 8.500 | 8.550 | 8.390 | 8.520 | 8.520 | 5,491,000 |
| 2025-11-12 | 8.460 | 8.500 | 8.390 | 8.470 | 8.470 | 5,419,100 |
| 2025-11-11 | 8.420 | 8.480 | 8.360 | 8.470 | 8.470 | 4,478,836 |
| 2025-11-10 | 8.300 | 8.400 | 8.240 | 8.400 | 8.400 | 5,698,180 |
| 2025-11-07 | 8.270 | 8.320 | 8.200 | 8.280 | 8.280 | 4,466,000 |
| 2025-11-06 | 8.270 | 8.300 | 8.170 | 8.240 | 8.240 | 4,892,700 |
| 2025-11-05 | 8.160 | 8.310 | 8.160 | 8.270 | 8.270 | 6,121,214 |
| 2025-11-04 | 8.110 | 8.230 | 8.060 | 8.220 | 8.220 | 7,470,900 |
| 2025-11-03 | 8.050 | 8.120 | 8.010 | 8.120 | 8.120 | 5,801,800 |
| 2025-10-31 | 8.010 | 8.080 | 7.960 | 8.030 | 8.030 | 4,094,500 |
| 2025-10-30 | 8.090 | 8.120 | 8.000 | 8.020 | 8.020 | 3,892,009 |
| 2025-10-29 | 8.160 | 8.180 | 7.990 | 8.090 | 8.090 | 4,789,400 |
| 2025-10-28 | 8.020 | 8.190 | 8.000 | 8.160 | 8.160 | 7,078,001 |
| 2025-10-27 | 8.120 | 8.160 | 7.970 | 8.030 | 8.030 | 9,052,100 |
| 2025-10-24 | 8.190 | 8.240 | 7.990 | 8.120 | 8.120 | 8,831,801 |
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.