CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.150 | 7.190 | 6.950 | 6.990 | 6.990 | 3,484,390 |
| 2025-01-20 | 7.160 | 7.180 | 7.040 | 7.160 | 7.160 | 3,211,700 |
| 2025-01-17 | 7.100 | 7.120 | 7.000 | 7.100 | 7.100 | 3,451,290 |
| 2025-01-16 | 7.180 | 7.190 | 7.050 | 7.120 | 7.120 | 4,191,108 |
| 2025-01-15 | 7.100 | 7.180 | 7.050 | 7.110 | 7.110 | 4,180,701 |
| 2025-01-14 | 6.880 | 7.120 | 6.850 | 7.120 | 7.120 | 6,608,190 |
| 2025-01-13 | 6.770 | 6.980 | 6.700 | 6.890 | 6.890 | 4,843,999 |
| 2025-01-10 | 7.000 | 7.020 | 6.760 | 6.760 | 6.760 | 4,138,201 |
| 2025-01-09 | 6.920 | 7.020 | 6.890 | 6.920 | 6.920 | 4,934,301 |
| 2025-01-08 | 6.920 | 7.230 | 6.830 | 7.030 | 7.030 | 8,185,391 |
| 2025-01-07 | 6.790 | 6.920 | 6.750 | 6.910 | 6.910 | 3,744,200 |
| 2025-01-06 | 6.870 | 6.900 | 6.560 | 6.760 | 6.760 | 4,256,855 |
| 2025-01-03 | 7.420 | 7.500 | 6.880 | 6.920 | 6.920 | 9,552,962 |
| 2025-01-02 | 7.380 | 7.740 | 7.300 | 7.430 | 7.430 | 10,801,800 |
| 2024-12-31 | 7.400 | 7.550 | 7.370 | 7.410 | 7.410 | 6,662,849 |
| 2024-12-30 | 7.640 | 7.650 | 7.350 | 7.370 | 7.370 | 7,163,800 |
| 2024-12-27 | 7.360 | 7.780 | 7.290 | 7.680 | 7.680 | 9,165,601 |
| 2024-12-26 | 7.250 | 7.370 | 7.220 | 7.350 | 7.350 | 4,202,195 |
| 2024-12-25 | 7.450 | 7.470 | 7.120 | 7.210 | 7.210 | 6,143,095 |
| 2024-12-24 | 7.520 | 7.620 | 7.330 | 7.430 | 7.430 | 5,871,900 |
| 2024-12-23 | 7.910 | 7.940 | 7.470 | 7.500 | 7.500 | 9,418,311 |
| 2024-12-20 | 7.800 | 8.050 | 7.760 | 7.910 | 7.910 | 6,871,200 |
| 2024-12-19 | 7.720 | 7.840 | 7.650 | 7.830 | 7.830 | 8,913,645 |
| 2024-12-18 | 8.070 | 8.110 | 7.680 | 7.830 | 7.830 | 12,757,169 |
| 2024-12-17 | 8.160 | 8.240 | 7.700 | 7.730 | 7.730 | 12,544,477 |
| 2024-12-16 | 8.280 | 8.370 | 8.140 | 8.200 | 8.200 | 10,199,700 |
| 2024-12-13 | 8.530 | 8.580 | 8.280 | 8.300 | 8.300 | 18,851,419 |
| 2024-12-12 | 8.200 | 8.880 | 8.200 | 8.710 | 8.710 | 30,153,514 |
| 2024-12-11 | 8.090 | 8.360 | 8.050 | 8.250 | 8.250 | 13,466,878 |
| 2024-12-10 | 8.210 | 8.320 | 8.020 | 8.020 | 8.020 | 11,116,173 |
| 2024-12-09 | 7.990 | 8.150 | 7.950 | 8.010 | 8.010 | 9,586,802 |
| 2024-12-06 | 7.850 | 8.030 | 7.820 | 8.010 | 8.010 | 7,412,805 |
| 2024-12-05 | 7.840 | 7.890 | 7.790 | 7.870 | 7.870 | 6,871,214 |
| 2024-12-04 | 7.970 | 8.120 | 7.870 | 7.900 | 7.900 | 7,194,913 |
| 2024-12-03 | 8.050 | 8.130 | 7.950 | 8.010 | 8.010 | 7,516,900 |
| 2024-12-02 | 8.000 | 8.120 | 7.890 | 8.110 | 8.110 | 9,478,605 |
| 2024-11-29 | 7.780 | 8.000 | 7.780 | 7.970 | 7.970 | 10,037,200 |
| 2024-11-28 | 7.600 | 7.900 | 7.600 | 7.840 | 7.840 | 11,592,744 |
| 2024-11-27 | 7.610 | 7.720 | 7.290 | 7.680 | 7.680 | 10,734,070 |
| 2024-11-26 | 7.600 | 7.880 | 7.600 | 7.690 | 7.690 | 9,431,470 |
| 2024-11-25 | 7.460 | 7.710 | 7.430 | 7.600 | 7.600 | 7,779,400 |
| 2024-11-22 | 7.760 | 7.850 | 7.460 | 7.470 | 7.470 | 8,596,001 |
| 2024-11-21 | 7.770 | 7.920 | 7.690 | 7.780 | 7.780 | 8,387,207 |
| 2024-11-20 | 7.720 | 7.880 | 7.590 | 7.820 | 7.820 | 11,672,302 |
| 2024-11-19 | 7.950 | 7.950 | 7.470 | 7.750 | 7.750 | 16,942,707 |
| 2024-11-18 | 7.860 | 8.200 | 7.600 | 8.040 | 8.040 | 19,600,802 |
| 2024-11-15 | 7.670 | 7.940 | 7.630 | 7.720 | 7.720 | 10,793,464 |
| 2024-11-14 | 7.800 | 7.890 | 7.660 | 7.680 | 7.680 | 7,397,200 |
| 2024-11-13 | 7.900 | 7.990 | 7.730 | 7.880 | 7.880 | 8,515,800 |
| 2024-11-12 | 8.020 | 8.130 | 7.870 | 7.940 | 7.940 | 12,791,212 |
| 2024-11-11 | 8.040 | 8.100 | 7.820 | 7.970 | 7.970 | 17,169,075 |
| 2024-11-08 | 8.800 | 8.800 | 8.060 | 8.080 | 8.080 | 36,648,665 |
| 2024-11-07 | 7.570 | 8.330 | 7.510 | 8.330 | 8.330 | 17,178,400 |
| 2024-11-06 | 7.400 | 7.620 | 7.330 | 7.570 | 7.570 | 12,256,736 |
| 2024-11-05 | 7.400 | 7.440 | 7.350 | 7.420 | 7.420 | 9,230,243 |
| 2024-11-04 | 7.330 | 7.410 | 7.210 | 7.390 | 7.390 | 7,421,163 |
| 2024-11-01 | 7.420 | 7.650 | 7.280 | 7.320 | 7.320 | 13,517,101 |
| 2024-10-31 | 7.460 | 7.510 | 7.390 | 7.410 | 7.410 | 6,483,800 |
| 2024-10-30 | 7.380 | 7.570 | 7.380 | 7.470 | 7.470 | 6,297,022 |
| 2024-10-29 | 7.690 | 7.730 | 7.440 | 7.460 | 7.460 | 7,851,500 |
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.