CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.030 | 8.070 | 7.900 | 7.910 | 7.910 | 4,978,500 |
| 2025-07-22 | 8.020 | 8.040 | 7.940 | 7.990 | 7.990 | 6,489,600 |
| 2025-07-21 | 7.770 | 8.040 | 7.750 | 8.010 | 8.010 | 10,523,500 |
| 2025-07-18 | 7.810 | 7.840 | 7.750 | 7.810 | 7.810 | 5,142,800 |
| 2025-07-17 | 7.830 | 7.930 | 7.770 | 7.800 | 7.800 | 6,033,969 |
| 2025-07-16 | 7.760 | 7.890 | 7.760 | 7.860 | 7.860 | 8,737,170 |
| 2025-07-15 | 7.980 | 8.060 | 7.720 | 7.790 | 7.790 | 11,209,500 |
| 2025-07-14 | 7.790 | 7.880 | 7.770 | 7.860 | 7.860 | 6,965,100 |
| 2025-07-11 | 7.760 | 7.850 | 7.720 | 7.810 | 7.810 | 8,942,097 |
| 2025-07-10 | 7.710 | 7.830 | 7.710 | 7.780 | 7.780 | 7,225,700 |
| 2025-07-09 | 7.730 | 7.810 | 7.690 | 7.730 | 7.730 | 9,741,039 |
| 2025-07-08 | 7.670 | 7.740 | 7.630 | 7.740 | 7.740 | 9,722,098 |
| 2025-07-07 | 7.640 | 7.720 | 7.520 | 7.670 | 7.670 | 10,012,800 |
| 2025-07-04 | 7.810 | 7.840 | 7.630 | 7.660 | 7.660 | 19,608,196 |
| 2025-07-03 | 8.230 | 8.300 | 7.780 | 7.850 | 7.850 | 41,312,688 |
| 2025-07-02 | 7.700 | 8.160 | 7.620 | 8.160 | 8.160 | 34,145,507 |
| 2025-07-01 | 7.390 | 7.480 | 7.360 | 7.420 | 7.420 | 5,921,601 |
| 2025-06-30 | 7.390 | 7.550 | 7.390 | 7.420 | 7.420 | 6,077,300 |
| 2025-06-27 | 7.350 | 7.440 | 7.310 | 7.350 | 7.350 | 5,381,000 |
| 2025-06-26 | 7.320 | 7.400 | 7.280 | 7.360 | 7.360 | 8,759,700 |
| 2025-06-25 | 7.220 | 7.340 | 7.190 | 7.270 | 7.270 | 7,303,600 |
| 2025-06-24 | 7.150 | 7.260 | 7.110 | 7.240 | 7.240 | 7,059,800 |
| 2025-06-23 | 7.000 | 7.190 | 6.960 | 7.170 | 7.170 | 7,881,400 |
| 2025-06-20 | 7.120 | 7.160 | 7.030 | 7.050 | 7.050 | 7,588,368 |
| 2025-06-19 | 7.250 | 7.310 | 7.040 | 7.080 | 7.080 | 15,663,768 |
| 2025-06-18 | 7.700 | 7.700 | 7.250 | 7.310 | 7.310 | 30,364,719 |
| 2025-06-17 | 7.820 | 8.440 | 7.700 | 7.890 | 7.890 | 40,721,144 |
| 2025-06-16 | 7.470 | 7.670 | 7.360 | 7.670 | 7.670 | 7,956,135 |
| 2025-06-13 | 7.530 | 7.560 | 7.400 | 7.470 | 7.470 | 5,760,655 |
| 2025-06-12 | 7.480 | 7.560 | 7.400 | 7.550 | 7.550 | 4,335,400 |
| 2025-06-11 | 7.540 | 7.540 | 7.440 | 7.520 | 7.520 | 4,914,209 |
| 2025-06-10 | 7.590 | 7.590 | 7.430 | 7.520 | 7.520 | 7,932,500 |
| 2025-06-09 | 7.380 | 7.630 | 7.310 | 7.630 | 7.630 | 8,775,863 |
| 2025-06-06 | 7.280 | 7.330 | 7.210 | 7.330 | 7.330 | 3,460,401 |
| 2025-06-05 | 7.340 | 7.340 | 7.210 | 7.280 | 7.280 | 5,226,000 |
| 2025-06-04 | 7.270 | 7.350 | 7.250 | 7.340 | 7.340 | 4,619,400 |
| 2025-06-03 | 7.090 | 7.290 | 7.080 | 7.280 | 7.280 | 5,381,799 |
| 2025-05-30 | 7.230 | 7.320 | 7.170 | 7.180 | 7.180 | 5,627,800 |
| 2025-05-29 | 7.180 | 7.260 | 7.120 | 7.220 | 7.220 | 5,090,900 |
| 2025-05-28 | 7.200 | 7.250 | 7.140 | 7.170 | 7.170 | 4,038,447 |
| 2025-05-27 | 7.090 | 7.220 | 7.070 | 7.220 | 7.220 | 5,503,500 |
| 2025-05-26 | 7.020 | 7.130 | 7.000 | 7.100 | 7.100 | 3,313,048 |
| 2025-05-23 | 7.150 | 7.190 | 7.010 | 7.020 | 7.020 | 4,353,569 |
| 2025-05-22 | 7.190 | 7.220 | 7.030 | 7.100 | 7.100 | 4,182,900 |
| 2025-05-21 | 7.240 | 7.270 | 7.140 | 7.190 | 7.190 | 3,881,800 |
| 2025-05-20 | 7.170 | 7.250 | 7.170 | 7.220 | 7.220 | 3,913,600 |
| 2025-05-19 | 7.010 | 7.200 | 7.000 | 7.200 | 7.200 | 7,037,002 |
| 2025-05-16 | 7.120 | 7.120 | 7.010 | 7.020 | 7.020 | 4,254,099 |
| 2025-05-15 | 7.090 | 7.180 | 7.020 | 7.140 | 7.140 | 6,144,902 |
| 2025-05-14 | 7.080 | 7.170 | 7.020 | 7.100 | 7.100 | 4,131,903 |
| 2025-05-13 | 7.140 | 7.200 | 7.080 | 7.100 | 7.100 | 4,391,501 |
| 2025-05-12 | 7.060 | 7.130 | 7.020 | 7.100 | 7.100 | 5,247,800 |
| 2025-05-09 | 7.020 | 7.100 | 6.960 | 7.070 | 7.070 | 5,319,097 |
| 2025-05-08 | 6.920 | 7.040 | 6.890 | 7.020 | 7.020 | 4,655,800 |
| 2025-05-07 | 6.900 | 6.980 | 6.890 | 6.980 | 6.980 | 6,598,000 |
| 2025-05-06 | 6.800 | 6.880 | 6.790 | 6.850 | 6.850 | 4,136,301 |
| 2025-04-30 | 6.830 | 6.930 | 6.770 | 6.780 | 6.780 | 4,889,100 |
| 2025-04-29 | 6.800 | 6.920 | 6.770 | 6.860 | 6.860 | 4,379,700 |
| 2025-04-28 | 6.960 | 6.970 | 6.720 | 6.800 | 6.800 | 4,866,600 |
| 2025-04-25 | 6.900 | 7.000 | 6.900 | 6.930 | 6.930 | 4,442,200 |
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.