Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 3.2800 | 3.3000 | 3.2200 | 3.2300 | 3.2300 | 2,893,454 |
| Sept 12, 2024 | 3.2800 | 3.3300 | 3.2700 | 3.2800 | 3.2800 | 2,837,201 |
| Sept 11, 2024 | 3.3200 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 2,599,900 |
| Sept 10, 2024 | 3.3400 | 3.3800 | 3.2800 | 3.3400 | 3.3400 | 2,616,900 |
| Sept 09, 2024 | 3.3200 | 3.3700 | 3.2800 | 3.3500 | 3.3500 | 2,620,430 |
| Sept 06, 2024 | 3.3900 | 3.4000 | 3.3100 | 3.3200 | 3.3200 | 2,532,353 |
| Sept 05, 2024 | 3.3700 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 2,079,430 |
| Sept 04, 2024 | 3.3700 | 3.4300 | 3.3400 | 3.3400 | 3.3400 | 2,410,717 |
| Sept 03, 2024 | 3.3700 | 3.4400 | 3.3400 | 3.4100 | 3.4100 | 2,415,417 |
| Sept 02, 2024 | 3.4000 | 3.4400 | 3.3600 | 3.3700 | 3.3700 | 3,953,591 |
| Aug 30, 2024 | 3.3500 | 3.4500 | 3.3200 | 3.4000 | 3.4000 | 3,206,600 |
| Aug 29, 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 2,122,173 |
| Aug 28, 2024 | 3.3100 | 3.3700 | 3.2700 | 3.3300 | 3.3300 | 3,393,402 |
| Aug 27, 2024 | 3.3700 | 3.4200 | 3.3000 | 3.3100 | 3.3100 | 3,332,101 |
| Aug 26, 2024 | 3.3000 | 3.4100 | 3.2800 | 3.3700 | 3.3700 | 2,610,401 |
| Aug 23, 2024 | 3.3900 | 3.4000 | 3.3300 | 3.3400 | 3.3400 | 2,913,800 |
| Aug 22, 2024 | 3.4300 | 3.4800 | 3.3800 | 3.3900 | 3.3900 | 2,788,627 |
| Aug 21, 2024 | 3.4500 | 3.4800 | 3.4000 | 3.4100 | 3.4100 | 2,842,320 |
| Aug 20, 2024 | 3.5200 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 2,550,243 |
| Aug 19, 2024 | 3.5100 | 3.5600 | 3.4900 | 3.5300 | 3.5300 | 2,366,700 |
| Aug 16, 2024 | 3.6100 | 3.6200 | 3.5100 | 3.5200 | 3.5200 | 3,111,900 |
| Aug 15, 2024 | 3.5600 | 3.6400 | 3.5400 | 3.5900 | 3.5900 | 2,893,477 |
| Aug 14, 2024 | 3.6300 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | 2,852,300 |
| Aug 13, 2024 | 3.6400 | 3.6800 | 3.5700 | 3.6300 | 3.6300 | 4,045,000 |
| Aug 12, 2024 | 3.6800 | 3.7100 | 3.6300 | 3.6500 | 3.6500 | 4,401,000 |
| Aug 09, 2024 | 3.7800 | 3.8900 | 3.6700 | 3.6900 | 3.6900 | 5,868,691 |
| Aug 08, 2024 | 3.6600 | 3.7500 | 3.6000 | 3.7400 | 3.7400 | 3,976,091 |
| Aug 07, 2024 | 3.6900 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 2,606,701 |
| Aug 06, 2024 | 3.6300 | 3.7100 | 3.6300 | 3.7100 | 3.7100 | 3,367,600 |
| Aug 05, 2024 | 3.6000 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 4,033,500 |
| Aug 02, 2024 | 3.6300 | 3.7100 | 3.6000 | 3.6400 | 3.6400 | 3,439,000 |
| Aug 01, 2024 | 3.6800 | 3.7100 | 3.6200 | 3.6400 | 3.6400 | 2,562,500 |
| Jul 31, 2024 | 3.5500 | 3.6800 | 3.5300 | 3.6700 | 3.6700 | 3,037,400 |
| Jul 30, 2024 | 3.4800 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 2,269,190 |
| Jul 29, 2024 | 3.5100 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 2,118,901 |
| Jul 26, 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 2,065,100 |
| Jul 25, 2024 | 3.4000 | 3.5000 | 3.3700 | 3.4500 | 3.4500 | 2,808,450 |
| Jul 24, 2024 | 3.4900 | 3.4900 | 3.3900 | 3.4000 | 3.4000 | 2,931,900 |
| Jul 23, 2024 | 3.5400 | 3.6000 | 3.4800 | 3.4800 | 3.4800 | 3,557,300 |
| Jul 22, 2024 | 3.5500 | 3.5700 | 3.5000 | 3.5600 | 3.5600 | 2,541,800 |
| Jul 19, 2024 | 3.5600 | 3.5800 | 3.4800 | 3.5600 | 3.5600 | 3,043,980 |
| Jul 18, 2024 | 3.5600 | 3.5700 | 3.4500 | 3.5400 | 3.5400 | 2,902,000 |
| Jul 17, 2024 | 3.5000 | 3.5800 | 3.4700 | 3.5500 | 3.5500 | 3,805,100 |
| Jul 16, 2024 | 3.5200 | 3.5400 | 3.4600 | 3.4900 | 3.4900 | 2,997,000 |
| Jul 15, 2024 | 3.6000 | 3.6200 | 3.5000 | 3.5200 | 3.5200 | 3,943,700 |
| Jul 12, 2024 | 3.6100 | 3.7000 | 3.5700 | 3.6100 | 3.6100 | 3,540,451 |
| Jul 11, 2024 | 3.5000 | 3.6500 | 3.5000 | 3.6400 | 3.6400 | 4,257,351 |
| Jul 10, 2024 | 3.4300 | 3.5000 | 3.3900 | 3.4600 | 3.4600 | 4,289,000 |
| Jul 09, 2024 | 3.5100 | 3.5400 | 3.3700 | 3.4500 | 3.4500 | 6,462,452 |
| Jul 08, 2024 | 3.7000 | 3.7000 | 3.4900 | 3.5100 | 3.5100 | 5,203,200 |
| Jul 05, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Jul 04, 2024 | 3.7700 | 3.7800 | 3.5900 | 3.6100 | 3.6100 | 3,978,577 |
| Jul 03, 2024 | 3.7600 | 3.8300 | 3.7500 | 3.7600 | 3.7600 | 3,828,930 |
| Jul 03, 2024 | 0.049 Dividend | |||||
| Jul 02, 2024 | 3.7200 | 3.8300 | 3.6700 | 3.8000 | 3.7510 | 4,862,427 |
| Jul 01, 2024 | 3.6600 | 3.7300 | 3.6100 | 3.7200 | 3.6720 | 3,493,000 |
| Jun 28, 2024 | 3.6700 | 3.7400 | 3.6400 | 3.6400 | 3.5931 | 4,335,930 |
| Jun 27, 2024 | 3.7300 | 3.7800 | 3.6400 | 3.6400 | 3.5931 | 4,319,800 |
| Jun 26, 2024 | 3.5900 | 3.7500 | 3.5300 | 3.7400 | 3.6918 | 3,982,401 |
| Jun 25, 2024 | 3.5400 | 3.6200 | 3.5200 | 3.5900 | 3.5437 | 5,851,781 |
| Jun 24, 2024 | 3.6900 | 3.6900 | 3.5100 | 3.5200 | 3.4746 | 5,998,217 |
| Jun 21, 2024 | 3.6600 | 3.8000 | 3.6400 | 3.7100 | 3.6622 | 5,208,299 |
| Jun 20, 2024 | 3.8100 | 3.8100 | 3.6500 | 3.6700 | 3.6227 | 4,131,001 |
| Jun 19, 2024 | 3.8100 | 3.8500 | 3.7600 | 3.7700 | 3.7214 | 3,655,797 |
| Jun 18, 2024 | 3.8000 | 3.8500 | 3.7800 | 3.8100 | 3.7609 | 3,957,700 |
| Jun 17, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.7800 | 3.7313 | 4,067,701 |
| Jun 14, 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8800 | 3.8300 | 4,482,501 |
| Jun 13, 2024 | 3.9600 | 3.9800 | 3.8400 | 3.8600 | 3.8102 | 5,312,600 |
| Jun 12, 2024 | 3.8700 | 4.0100 | 3.8300 | 3.9700 | 3.9188 | 5,801,001 |
| Jun 11, 2024 | 3.9600 | 3.9600 | 3.8200 | 3.8700 | 3.8201 | 6,101,869 |
| Jun 07, 2024 | 3.7400 | 3.9700 | 3.7300 | 3.9500 | 3.8991 | 10,405,733 |
| Jun 06, 2024 | 3.9300 | 4.0200 | 3.6400 | 3.7200 | 3.6720 | 12,804,400 |
| Jun 05, 2024 | 4.1300 | 4.1600 | 3.9800 | 3.9900 | 3.9385 | 7,459,200 |
| Jun 04, 2024 | 4.2700 | 4.2700 | 4.1500 | 4.1800 | 4.1261 | 5,242,400 |
| Jun 03, 2024 | 4.3900 | 4.3900 | 4.2300 | 4.2800 | 4.2248 | 5,274,243 |
| May 31, 2024 | 4.4400 | 4.4400 | 4.3800 | 4.3900 | 4.3334 | 2,976,200 |
| May 30, 2024 | 4.4400 | 4.4900 | 4.3800 | 4.4000 | 4.3433 | 3,430,800 |
| May 29, 2024 | 4.4600 | 4.5200 | 4.4200 | 4.4500 | 4.3926 | 4,016,000 |
| May 28, 2024 | 4.5900 | 4.5900 | 4.4500 | 4.4700 | 4.4124 | 4,292,890 |
| May 27, 2024 | 4.6200 | 4.6400 | 4.4600 | 4.5700 | 4.5111 | 4,279,300 |
| May 24, 2024 | 4.5500 | 4.7100 | 4.5400 | 4.6100 | 4.5506 | 5,626,900 |
| May 23, 2024 | 4.7500 | 4.7500 | 4.5400 | 4.5700 | 4.5111 | 5,851,600 |
| May 22, 2024 | 4.7300 | 4.8300 | 4.6900 | 4.7200 | 4.6591 | 4,545,100 |
| May 21, 2024 | 4.8100 | 4.8600 | 4.7200 | 4.7700 | 4.7085 | 4,834,600 |
| May 20, 2024 | 4.8200 | 4.9400 | 4.8000 | 4.8400 | 4.7776 | 6,185,498 |
| May 17, 2024 | 4.7900 | 4.8200 | 4.7000 | 4.7800 | 4.7184 | 3,642,901 |
| May 16, 2024 | 4.6900 | 4.8200 | 4.6900 | 4.7500 | 4.6887 | 3,716,600 |
| May 15, 2024 | 4.7300 | 4.7600 | 4.6800 | 4.7000 | 4.6394 | 2,679,800 |
| May 14, 2024 | 4.6800 | 4.8000 | 4.6800 | 4.7600 | 4.6986 | 4,131,602 |
| May 13, 2024 | 4.7600 | 4.7800 | 4.6500 | 4.7100 | 4.6493 | 4,733,050 |
| May 10, 2024 | 4.8500 | 4.9100 | 4.7500 | 4.7800 | 4.7184 | 4,144,830 |
| May 09, 2024 | 4.8400 | 4.9100 | 4.7800 | 4.8500 | 4.7875 | 3,783,155 |
| May 08, 2024 | 4.8100 | 4.8800 | 4.7800 | 4.8000 | 4.7381 | 3,885,301 |
| May 07, 2024 | 4.8500 | 4.8500 | 4.7600 | 4.8200 | 4.7578 | 3,710,730 |
| May 06, 2024 | 4.7000 | 4.8200 | 4.7000 | 4.8100 | 4.7480 | 5,809,500 |
| Apr 30, 2024 | 4.6900 | 4.7700 | 4.6500 | 4.6700 | 4.6098 | 6,621,600 |
| Apr 29, 2024 | 4.5700 | 4.7300 | 4.5400 | 4.7200 | 4.6591 | 7,321,459 |
| Apr 26, 2024 | 4.5800 | 4.6300 | 4.4900 | 4.6200 | 4.5604 | 5,601,759 |
| Apr 25, 2024 | 4.5200 | 4.5900 | 4.4900 | 4.5400 | 4.4815 | 3,464,700 |
| Apr 24, 2024 | 4.5500 | 4.5500 | 4.4500 | 4.5200 | 4.4617 | 3,749,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.