CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.180 | 8.340 | 8.180 | 8.330 | 8.330 | 6,265,300 |
| 2025-10-22 | 8.170 | 8.290 | 8.110 | 8.250 | 8.250 | 4,559,500 |
| 2025-10-21 | 8.040 | 8.210 | 8.010 | 8.210 | 8.210 | 6,165,280 |
| 2025-10-20 | 7.990 | 8.060 | 7.930 | 8.040 | 8.040 | 4,458,890 |
| 2025-10-17 | 7.960 | 8.060 | 7.910 | 7.920 | 7.920 | 4,093,900 |
| 2025-10-16 | 8.050 | 8.120 | 7.970 | 8.000 | 8.000 | 3,384,101 |
| 2025-10-15 | 8.070 | 8.100 | 7.930 | 8.050 | 8.050 | 4,595,101 |
| 2025-10-14 | 7.920 | 8.090 | 7.910 | 8.070 | 8.070 | 6,799,796 |
| 2025-10-13 | 7.740 | 7.940 | 7.670 | 7.920 | 7.920 | 5,697,001 |
| 2025-10-10 | 7.740 | 7.940 | 7.700 | 7.880 | 7.880 | 4,644,600 |
| 2025-10-09 | 7.800 | 7.840 | 7.680 | 7.760 | 7.760 | 3,849,300 |
| 2025-09-30 | 7.880 | 7.890 | 7.790 | 7.810 | 7.810 | 3,304,999 |
| 2025-09-29 | 7.800 | 7.870 | 7.620 | 7.860 | 7.860 | 4,039,500 |
| 2025-09-26 | 7.720 | 7.850 | 7.700 | 7.800 | 7.800 | 4,131,001 |
| 2025-09-25 | 7.790 | 7.920 | 7.720 | 7.770 | 7.770 | 4,265,000 |
| 2025-09-24 | 7.700 | 7.880 | 7.630 | 7.820 | 7.820 | 4,565,600 |
| 2025-09-23 | 7.860 | 7.860 | 7.500 | 7.720 | 7.720 | 6,634,508 |
| 2025-09-22 | 7.950 | 8.030 | 7.760 | 7.840 | 7.840 | 4,323,301 |
| 2025-09-19 | 8.050 | 8.070 | 7.920 | 7.980 | 7.980 | 4,664,101 |
| 2025-09-18 | 8.270 | 8.290 | 7.980 | 8.040 | 8.040 | 6,621,510 |
| 2025-09-17 | 8.340 | 8.380 | 8.230 | 8.280 | 8.280 | 5,318,308 |
| 2025-09-16 | 8.350 | 8.410 | 8.230 | 8.370 | 8.370 | 5,569,400 |
| 2025-09-15 | 8.280 | 8.450 | 8.280 | 8.380 | 8.380 | 6,150,000 |
| 2025-09-12 | 8.320 | 8.400 | 8.280 | 8.300 | 8.300 | 7,216,423 |
| 2025-09-11 | 8.320 | 8.380 | 8.220 | 8.330 | 8.330 | 6,763,100 |
| 2025-09-10 | 8.140 | 8.320 | 8.110 | 8.280 | 8.280 | 6,671,624 |
| 2025-09-09 | 8.150 | 8.240 | 8.110 | 8.150 | 8.150 | 5,300,300 |
| 2025-09-08 | 7.980 | 8.200 | 7.970 | 8.190 | 8.190 | 6,669,108 |
| 2025-09-05 | 8.040 | 8.040 | 7.830 | 7.980 | 7.980 | 5,539,901 |
| 2025-09-04 | 7.880 | 8.140 | 7.860 | 7.990 | 7.990 | 10,264,600 |
| 2025-09-03 | 8.150 | 8.160 | 7.810 | 7.850 | 7.850 | 5,512,500 |
| 2025-09-02 | 8.190 | 8.220 | 8.040 | 8.140 | 8.140 | 5,137,648 |
| 2025-09-01 | 8.100 | 8.230 | 7.990 | 8.200 | 8.200 | 8,335,300 |
| 2025-08-29 | 8.000 | 8.110 | 7.950 | 8.060 | 8.060 | 5,389,500 |
| 2025-08-28 | 8.100 | 8.250 | 7.760 | 8.040 | 8.040 | 9,587,600 |
| 2025-08-27 | 8.390 | 8.390 | 8.120 | 8.130 | 8.130 | 8,424,200 |
| 2025-08-26 | 8.300 | 8.440 | 8.270 | 8.390 | 8.390 | 7,486,302 |
| 2025-08-25 | 8.340 | 8.370 | 8.250 | 8.310 | 8.310 | 8,022,053 |
| 2025-08-22 | 8.380 | 8.420 | 8.250 | 8.340 | 8.340 | 9,100,750 |
| 2025-08-21 | 8.380 | 8.500 | 8.320 | 8.420 | 8.420 | 9,876,305 |
| 2025-08-20 | 8.270 | 8.370 | 8.250 | 8.370 | 8.370 | 9,506,950 |
| 2025-08-19 | 8.290 | 8.410 | 8.200 | 8.310 | 8.310 | 10,954,700 |
| 2025-08-18 | 8.350 | 8.450 | 8.220 | 8.290 | 8.290 | 18,176,100 |
| 2025-08-15 | 8.510 | 8.800 | 8.240 | 8.290 | 8.290 | 24,003,500 |
| 2025-08-14 | 8.220 | 8.260 | 8.080 | 8.080 | 8.080 | 8,034,300 |
| 2025-08-13 | 8.260 | 8.290 | 8.130 | 8.220 | 8.220 | 7,772,400 |
| 2025-08-12 | 8.350 | 8.400 | 8.230 | 8.250 | 8.250 | 8,072,300 |
| 2025-08-11 | 8.310 | 8.380 | 8.250 | 8.350 | 8.350 | 7,877,001 |
| 2025-08-08 | 8.230 | 8.340 | 8.210 | 8.340 | 8.340 | 9,235,700 |
| 2025-08-07 | 8.290 | 8.310 | 8.200 | 8.230 | 8.230 | 8,019,638 |
| 2025-08-06 | 8.300 | 8.330 | 8.230 | 8.290 | 8.290 | 9,587,741 |
| 2025-08-05 | 8.190 | 8.350 | 8.170 | 8.290 | 8.290 | 12,198,500 |
| 2025-08-04 | 8.200 | 8.250 | 8.040 | 8.200 | 8.200 | 13,853,339 |
| 2025-08-01 | 8.170 | 8.270 | 8.100 | 8.210 | 8.210 | 22,894,501 |
| 2025-07-31 | 8.640 | 8.730 | 8.240 | 8.330 | 8.330 | 44,197,179 |
| 2025-07-30 | 8.010 | 8.820 | 7.980 | 8.820 | 8.820 | 19,296,574 |
| 2025-07-29 | 8.090 | 8.090 | 7.940 | 8.020 | 8.020 | 5,672,131 |
| 2025-07-28 | 8.060 | 8.120 | 8.010 | 8.080 | 8.080 | 4,763,871 |
| 2025-07-25 | 8.070 | 8.130 | 7.990 | 8.050 | 8.050 | 6,158,301 |
| 2025-07-24 | 7.960 | 8.030 | 7.890 | 8.020 | 8.020 | 5,495,501 |
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.