CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.930 | 7.020 | 6.910 | 6.930 | 6.930 | 4,575,000 |
| 2025-04-23 | 6.950 | 7.000 | 6.850 | 6.970 | 6.970 | 6,147,300 |
| 2025-04-22 | 6.940 | 7.020 | 6.860 | 6.940 | 6.940 | 6,025,400 |
| 2025-04-21 | 6.880 | 6.960 | 6.810 | 6.920 | 6.920 | 5,203,600 |
| 2025-04-18 | 7.000 | 7.060 | 6.860 | 6.890 | 6.890 | 5,656,400 |
| 2025-04-17 | 7.060 | 7.140 | 6.930 | 7.050 | 7.050 | 5,257,500 |
| 2025-04-16 | 7.200 | 7.220 | 6.920 | 7.070 | 7.070 | 7,071,801 |
| 2025-04-15 | 7.180 | 7.250 | 7.100 | 7.190 | 7.190 | 6,959,310 |
| 2025-04-14 | 7.080 | 7.470 | 7.080 | 7.230 | 7.230 | 10,720,775 |
| 2025-04-11 | 7.200 | 7.280 | 7.100 | 7.130 | 7.130 | 12,161,100 |
| 2025-04-10 | 6.920 | 7.620 | 6.920 | 7.360 | 7.360 | 23,345,101 |
| 2025-04-09 | 6.940 | 7.200 | 6.640 | 7.120 | 7.120 | 20,560,600 |
| 2025-04-08 | 6.400 | 6.980 | 6.360 | 6.930 | 6.930 | 16,517,809 |
| 2025-04-07 | 6.920 | 7.080 | 6.400 | 6.400 | 6.400 | 13,590,600 |
| 2025-04-03 | 6.920 | 7.120 | 6.880 | 7.110 | 7.110 | 6,704,601 |
| 2025-04-02 | 7.030 | 7.070 | 6.920 | 6.950 | 6.950 | 3,588,400 |
| 2025-04-01 | 6.920 | 7.070 | 6.900 | 7.030 | 7.030 | 5,475,003 |
| 2025-03-31 | 7.000 | 7.020 | 6.820 | 6.890 | 6.890 | 5,594,502 |
| 2025-03-28 | 7.150 | 7.170 | 6.980 | 7.030 | 7.030 | 7,732,960 |
| 2025-03-27 | 7.350 | 7.400 | 7.150 | 7.180 | 7.180 | 8,342,901 |
| 2025-03-26 | 7.250 | 7.450 | 7.180 | 7.330 | 7.330 | 10,310,206 |
| 2025-03-25 | 7.590 | 7.670 | 7.230 | 7.330 | 7.330 | 15,663,806 |
| 2025-03-24 | 7.890 | 7.940 | 7.300 | 7.440 | 7.440 | 24,965,364 |
| 2025-03-21 | 7.860 | 8.270 | 7.700 | 7.770 | 7.770 | 42,183,631 |
| 2025-03-20 | 7.320 | 8.060 | 7.270 | 7.860 | 7.860 | 22,345,100 |
| 2025-03-19 | 7.450 | 7.510 | 7.300 | 7.330 | 7.330 | 6,445,332 |
| 2025-03-18 | 7.430 | 7.540 | 7.250 | 7.510 | 7.510 | 13,253,300 |
| 2025-03-17 | 7.600 | 7.690 | 7.330 | 7.450 | 7.450 | 17,421,137 |
| 2025-03-14 | 7.610 | 7.760 | 7.500 | 7.590 | 7.590 | 13,940,939 |
| 2025-03-13 | 7.470 | 7.650 | 7.380 | 7.620 | 7.620 | 15,354,902 |
| 2025-03-12 | 7.120 | 7.810 | 7.040 | 7.510 | 7.510 | 25,297,337 |
| 2025-03-11 | 6.890 | 7.110 | 6.880 | 7.100 | 7.100 | 8,920,853 |
| 2025-03-10 | 6.850 | 6.960 | 6.810 | 6.950 | 6.950 | 4,870,505 |
| 2025-03-07 | 6.850 | 6.870 | 6.800 | 6.820 | 6.820 | 2,848,405 |
| 2025-03-06 | 6.870 | 6.890 | 6.800 | 6.870 | 6.870 | 3,668,811 |
| 2025-03-05 | 6.920 | 6.980 | 6.790 | 6.850 | 6.850 | 3,572,600 |
| 2025-03-04 | 6.850 | 6.910 | 6.770 | 6.880 | 6.880 | 3,592,397 |
| 2025-03-03 | 6.850 | 6.950 | 6.830 | 6.860 | 6.860 | 4,023,850 |
| 2025-02-28 | 6.960 | 7.020 | 6.850 | 6.860 | 6.860 | 4,891,957 |
| 2025-02-27 | 6.940 | 6.990 | 6.870 | 6.990 | 6.990 | 4,735,501 |
| 2025-02-26 | 6.910 | 6.970 | 6.880 | 6.940 | 6.940 | 4,916,606 |
| 2025-02-25 | 7.060 | 7.080 | 6.900 | 6.920 | 6.920 | 7,673,800 |
| 2025-02-24 | 7.130 | 7.190 | 7.050 | 7.090 | 7.090 | 9,144,651 |
| 2025-02-21 | 7.070 | 7.110 | 6.940 | 7.010 | 7.010 | 6,649,401 |
| 2025-02-20 | 7.000 | 7.130 | 6.940 | 7.100 | 7.100 | 6,513,401 |
| 2025-02-19 | 6.900 | 7.040 | 6.900 | 6.990 | 6.990 | 4,560,998 |
| 2025-02-18 | 7.100 | 7.120 | 6.900 | 6.960 | 6.960 | 6,759,800 |
| 2025-02-17 | 6.870 | 7.170 | 6.870 | 7.100 | 7.100 | 6,815,201 |
| 2025-02-14 | 6.990 | 7.020 | 6.870 | 6.880 | 6.880 | 4,607,100 |
| 2025-02-13 | 7.020 | 7.100 | 6.990 | 7.000 | 7.000 | 5,096,400 |
| 2025-02-12 | 7.030 | 7.070 | 6.920 | 7.030 | 7.030 | 4,604,900 |
| 2025-02-11 | 7.120 | 7.160 | 6.990 | 7.040 | 7.040 | 4,254,901 |
| 2025-02-10 | 6.980 | 7.130 | 6.980 | 7.130 | 7.130 | 4,431,182 |
| 2025-02-07 | 6.840 | 7.050 | 6.840 | 6.980 | 6.980 | 4,956,701 |
| 2025-02-06 | 6.830 | 6.860 | 6.700 | 6.850 | 6.850 | 3,881,897 |
| 2025-02-05 | 6.820 | 6.880 | 6.730 | 6.820 | 6.820 | 3,623,138 |
| 2025-01-27 | 6.860 | 7.070 | 6.800 | 6.810 | 6.810 | 4,647,750 |
| 2025-01-24 | 6.900 | 6.990 | 6.820 | 6.920 | 6.920 | 3,119,747 |
| 2025-01-23 | 6.900 | 7.050 | 6.870 | 6.890 | 6.890 | 4,637,230 |
| 2025-01-22 | 6.950 | 6.990 | 6.770 | 6.820 | 6.820 | 3,798,800 |
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.