Canada markets open in 1 hour 53 minutes

Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.85-0.01 (-0.15%)
At close: 03:00PM CST
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20226.826.936.826.856.854,980,913
Aug 16, 20226.826.916.696.866.867,281,711
Aug 15, 20227.037.036.756.806.8010,652,113
Aug 12, 20226.997.066.936.956.954,577,223
Aug 11, 20226.907.096.886.996.994,755,800
Aug 10, 20226.886.986.856.916.913,836,441
Aug 09, 20226.946.986.876.906.904,082,100
Aug 08, 20226.787.016.776.966.967,000,112
Aug 05, 20226.736.786.646.776.774,506,600
Aug 04, 20226.676.806.646.736.735,028,303
Aug 03, 20226.686.826.636.696.696,176,073
Aug 02, 20227.027.036.506.666.6610,114,350
Aug 01, 20227.017.056.847.027.027,328,275
Jul 29, 20227.057.146.957.037.038,525,630
Jul 28, 20227.197.347.007.037.0311,309,004
Jul 27, 20227.167.287.127.147.145,707,633
Jul 26, 20227.207.247.037.187.186,266,257
Jul 25, 20227.257.337.107.117.115,990,280
Jul 22, 20227.227.467.127.227.2210,104,158
Jul 21, 20227.327.487.207.237.238,544,319
Jul 20, 20227.447.587.217.307.3010,315,758
Jul 19, 20227.487.607.307.487.4810,892,266
Jul 18, 20227.408.037.397.487.4823,239,274
Jul 15, 20226.807.516.707.357.3533,533,282
Jul 14, 20228.008.247.237.237.2328,185,295
Jul 13, 20227.988.157.838.038.0313,698,702
Jul 12, 20228.068.107.757.867.8611,964,361
Jul 11, 20228.068.267.938.028.0211,630,883
Jul 08, 20228.068.347.808.118.1115,327,383
Jul 07, 20227.878.157.838.068.0615,490,273
Jul 06, 20227.658.087.627.877.8716,135,997
Jul 05, 20227.707.827.597.747.7413,669,258
Jul 04, 20227.387.787.387.757.7518,066,200
Jul 01, 20227.247.597.197.457.4515,691,742
Jun 30, 20227.197.317.097.207.2010,432,552
Jun 29, 20227.407.417.147.177.1713,252,355
Jun 28, 20227.637.667.357.407.4015,774,525
Jun 27, 20227.697.807.607.617.6115,408,801
Jun 24, 20227.617.797.607.727.7213,412,177
Jun 23, 20227.537.757.407.717.7119,962,133
Jun 22, 20227.687.917.487.507.5031,186,057
Jun 21, 20227.357.957.307.827.8243,640,658
Jun 20, 20226.827.626.827.357.3544,216,135
Jun 17, 20227.117.236.816.936.9320,203,508
Jun 16, 20226.877.276.857.137.1323,713,949
Jun 15, 20226.777.016.776.876.8719,510,463
Jun 14, 20226.806.836.666.786.7812,273,598
Jun 14, 20220.12 Dividend
Jun 13, 20226.706.986.686.986.8616,471,007
Jun 10, 20226.766.806.676.766.649,317,167
Jun 09, 20226.856.886.716.776.659,078,799
Jun 08, 20226.836.936.686.856.7312,107,523
Jun 07, 20227.017.116.806.886.7615,058,884
Jun 06, 20226.737.046.686.956.8321,689,268
Jun 02, 20226.706.846.616.726.6012,542,433
Jun 01, 20226.756.956.696.806.6818,410,011
May 31, 20226.726.856.656.776.6519,962,234
May 30, 20227.007.056.656.696.5724,279,151
May 27, 20226.686.946.636.946.8231,453,305
May 26, 20226.726.766.576.726.6019,971,606
May 25, 20226.606.816.486.796.6733,555,431
May 24, 20226.567.066.386.816.6947,618,735
May 23, 20225.966.555.966.556.4424,975,823
May 20, 20225.886.015.875.955.857,539,313
May 19, 20225.755.915.715.865.768,579,718
May 18, 20225.935.995.835.865.769,870,037
May 17, 20226.146.165.936.015.919,663,617
May 16, 20226.066.235.986.166.0514,488,283
May 13, 20225.946.035.845.995.8913,588,689
May 12, 20226.106.205.926.045.9411,620,997
May 11, 20226.116.296.066.075.9711,925,889
May 10, 20225.966.185.936.166.059,220,125
May 09, 20225.936.125.936.075.978,682,620
May 06, 20225.986.125.856.005.9010,476,571
May 05, 20226.156.266.086.196.0811,559,667
Apr 29, 20225.816.245.816.126.0115,241,227
Apr 28, 20225.925.945.605.785.6813,096,251
Apr 27, 20225.785.955.585.955.8517,900,423
Apr 26, 20226.086.295.855.915.8117,741,898
Apr 25, 20226.606.706.066.075.9722,622,241
Apr 22, 20227.067.076.606.686.5724,453,025
Apr 21, 20227.467.667.017.066.9439,301,677
Apr 20, 20227.417.997.417.617.4847,573,569
Apr 19, 20228.338.677.717.777.6471,539,168
Apr 18, 20227.357.887.287.887.7417,462,060
Apr 15, 20227.097.306.967.167.0424,289,384
Apr 14, 20226.957.156.707.116.9920,835,090
Apr 13, 20226.847.146.747.016.8920,376,732
Apr 12, 20226.816.936.546.926.8013,158,515
Apr 11, 20226.677.046.676.726.6017,945,343
Apr 08, 20226.906.906.506.646.5315,337,856
Apr 07, 20227.157.206.856.876.7517,052,651
Apr 06, 20227.087.257.017.227.1018,361,950
Apr 01, 20227.067.136.977.076.9514,183,870
Mar 31, 20227.097.146.977.056.9315,410,829
Mar 30, 20227.167.267.027.147.0221,381,751
Mar 29, 20227.187.537.007.297.1634,235,056
Mar 28, 20226.937.176.927.147.0228,903,070
Mar 25, 20226.847.056.706.926.8018,189,048
Mar 24, 20226.987.086.776.826.7020,850,773
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...