CNFC Overseas Fishery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.500 | 7.680 | 7.460 | 7.670 | 7.670 | 9,621,044 |
| 2024-10-25 | 7.510 | 7.590 | 7.440 | 7.500 | 7.500 | 8,450,748 |
| 2024-10-24 | 7.530 | 7.620 | 7.400 | 7.500 | 7.500 | 8,316,400 |
| 2024-10-23 | 7.450 | 7.600 | 7.390 | 7.530 | 7.530 | 9,928,774 |
| 2024-10-22 | 7.200 | 7.550 | 7.200 | 7.460 | 7.460 | 10,827,579 |
| 2024-10-21 | 7.050 | 7.300 | 7.050 | 7.230 | 7.230 | 11,802,867 |
| 2024-10-18 | 6.840 | 7.030 | 6.840 | 6.950 | 6.950 | 6,585,234 |
| 2024-10-17 | 7.040 | 7.090 | 6.890 | 6.900 | 6.900 | 4,751,406 |
| 2024-10-16 | 6.930 | 7.080 | 6.910 | 6.980 | 6.980 | 4,867,513 |
| 2024-10-15 | 7.200 | 7.200 | 7.020 | 7.020 | 7.020 | 6,311,036 |
| 2024-10-14 | 6.990 | 7.220 | 6.920 | 7.200 | 7.200 | 8,223,697 |
| 2024-10-11 | 7.200 | 7.250 | 6.820 | 6.940 | 6.940 | 11,413,205 |
| 2024-10-10 | 6.940 | 7.600 | 6.940 | 7.400 | 7.400 | 16,420,186 |
| 2024-10-09 | 7.470 | 7.470 | 6.920 | 6.940 | 6.940 | 12,212,056 |
| 2024-10-08 | 8.120 | 8.180 | 7.220 | 7.590 | 7.590 | 21,897,145 |
| 2024-09-30 | 7.090 | 7.490 | 6.890 | 7.450 | 7.450 | 16,209,500 |
| 2024-09-27 | 6.840 | 7.060 | 6.800 | 6.940 | 6.940 | 7,376,500 |
| 2024-09-26 | 6.610 | 6.790 | 6.600 | 6.780 | 6.780 | 5,275,100 |
| 2024-09-25 | 6.600 | 6.780 | 6.550 | 6.610 | 6.610 | 6,375,111 |
| 2024-09-24 | 6.330 | 6.520 | 6.320 | 6.510 | 6.510 | 5,559,810 |
| 2024-09-23 | 6.320 | 6.350 | 6.260 | 6.300 | 6.300 | 3,328,400 |
| 2024-09-20 | 6.400 | 6.410 | 6.280 | 6.390 | 6.390 | 3,708,999 |
| 2024-09-19 | 6.100 | 6.460 | 6.090 | 6.400 | 6.400 | 6,144,960 |
| 2024-09-18 | 6.160 | 6.190 | 6.000 | 6.100 | 6.100 | 3,231,700 |
| 2024-09-13 | 6.150 | 6.330 | 6.050 | 6.140 | 6.140 | 3,712,000 |
| 2024-09-12 | 6.100 | 6.230 | 6.090 | 6.140 | 6.140 | 2,978,447 |
| 2024-09-11 | 6.280 | 6.290 | 6.020 | 6.080 | 6.080 | 4,300,900 |
| 2024-09-10 | 6.310 | 6.420 | 6.240 | 6.290 | 6.290 | 4,164,100 |
| 2024-09-09 | 6.170 | 6.430 | 6.060 | 6.330 | 6.330 | 4,917,601 |
| 2024-09-06 | 6.290 | 6.320 | 6.110 | 6.180 | 6.180 | 2,366,700 |
| 2024-09-05 | 6.210 | 6.300 | 6.180 | 6.270 | 6.270 | 2,267,419 |
| 2024-09-04 | 6.300 | 6.350 | 6.190 | 6.210 | 6.210 | 3,155,856 |
| 2024-09-03 | 6.350 | 6.400 | 6.270 | 6.350 | 6.350 | 2,715,600 |
| 2024-09-02 | 6.380 | 6.500 | 6.340 | 6.340 | 6.340 | 3,268,900 |
| 2024-08-30 | 6.190 | 6.570 | 6.180 | 6.410 | 6.410 | 4,567,500 |
| 2024-08-29 | 6.310 | 6.410 | 6.180 | 6.200 | 6.200 | 3,273,100 |
| 2024-08-28 | 6.310 | 6.380 | 6.210 | 6.300 | 6.300 | 1,920,000 |
| 2024-08-27 | 6.430 | 6.500 | 6.300 | 6.320 | 6.320 | 2,596,902 |
| 2024-08-26 | 6.290 | 6.460 | 6.200 | 6.390 | 6.390 | 3,142,200 |
| 2024-08-23 | 6.250 | 6.300 | 6.200 | 6.240 | 6.240 | 2,876,500 |
| 2024-08-22 | 6.390 | 6.450 | 6.270 | 6.310 | 6.310 | 2,200,100 |
| 2024-08-21 | 6.430 | 6.450 | 6.330 | 6.380 | 6.380 | 2,659,300 |
| 2024-08-20 | 6.530 | 6.530 | 6.360 | 6.440 | 6.440 | 2,248,800 |
| 2024-08-19 | 6.350 | 6.540 | 6.300 | 6.480 | 6.480 | 3,567,900 |
| 2024-08-16 | 6.530 | 6.540 | 6.350 | 6.350 | 6.350 | 3,291,100 |
| 2024-08-15 | 6.490 | 6.570 | 6.460 | 6.520 | 6.520 | 2,123,000 |
| 2024-08-14 | 6.540 | 6.580 | 6.450 | 6.520 | 6.520 | 2,057,700 |
| 2024-08-13 | 6.470 | 6.520 | 6.360 | 6.520 | 6.520 | 2,740,600 |
| 2024-08-12 | 6.450 | 6.510 | 6.380 | 6.420 | 6.420 | 2,564,600 |
| 2024-08-09 | 6.600 | 6.600 | 6.450 | 6.470 | 6.470 | 4,575,028 |
| 2024-08-08 | 6.360 | 6.630 | 6.330 | 6.570 | 6.570 | 5,813,644 |
| 2024-08-07 | 6.420 | 6.440 | 6.330 | 6.400 | 6.400 | 2,822,100 |
| 2024-08-06 | 6.290 | 6.450 | 6.290 | 6.430 | 6.430 | 4,251,002 |
| 2024-08-05 | 6.260 | 6.430 | 6.220 | 6.270 | 6.270 | 4,928,700 |
| 2024-08-02 | 6.230 | 6.380 | 6.200 | 6.280 | 6.280 | 3,965,403 |
| 2024-08-01 | 6.300 | 6.380 | 6.230 | 6.240 | 6.240 | 3,872,103 |
| 2024-07-31 | 6.130 | 6.270 | 6.090 | 6.260 | 6.260 | 3,959,902 |
| 2024-07-30 | 6.080 | 6.150 | 6.040 | 6.150 | 6.150 | 2,717,400 |
| 2024-07-29 | 6.010 | 6.090 | 5.960 | 6.040 | 6.040 | 2,266,001 |
| 2024-07-26 | 5.910 | 6.030 | 5.900 | 5.990 | 5.990 | 2,321,101 |
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.