Canada markets open in 1 hour 59 minutes

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.20+0.03 (+0.42%)
At close: 03:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
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
Mar 23, 20226.867.546.786.986.8629,881,375
Mar 22, 20226.866.926.746.856.7317,515,616
Mar 21, 20226.586.956.536.946.8227,290,574
Mar 18, 20226.426.576.356.546.4310,892,424
Mar 17, 20226.286.566.166.426.3116,555,578
Mar 16, 20226.066.245.856.236.1215,413,958
Mar 15, 20226.386.466.026.035.9317,714,594
Mar 14, 20226.556.756.456.456.3417,863,129
Mar 11, 20226.236.616.186.506.3917,724,239
Mar 10, 20226.316.576.206.326.2119,248,176
Mar 09, 20226.446.555.986.196.0816,976,981
Mar 08, 20226.686.716.436.436.3212,263,580
Mar 07, 20226.756.816.606.666.5512,415,313
Mar 04, 20226.756.886.706.766.6415,830,462
Mar 03, 20226.626.886.556.746.6221,397,087
Mar 02, 20226.506.646.476.626.5114,292,500
Mar 01, 20226.366.536.336.536.4213,033,794
Feb 28, 20226.336.366.186.336.228,300,727
Feb 25, 20226.266.366.246.286.178,435,866
Feb 24, 20226.406.446.136.226.1114,897,664
Feb 23, 20226.456.556.406.416.3011,113,884
Feb 22, 20226.506.536.336.366.2512,027,573
Feb 21, 20226.536.586.496.546.4311,649,247
Feb 18, 20226.456.596.416.526.419,140,187
Feb 17, 20226.606.646.466.496.3811,388,386
Feb 16, 20226.596.656.526.646.5312,864,807
Feb 15, 20226.596.646.456.566.4513,001,537
Feb 14, 20226.576.656.516.596.4811,794,353
Feb 11, 20226.836.846.526.566.4521,484,599
Feb 10, 20226.716.886.706.866.7419,041,490
Feb 09, 20226.546.936.526.826.7027,669,833
Feb 08, 20226.416.626.346.616.5018,559,749
Feb 07, 20226.426.516.176.436.3221,086,821
Jan 28, 20226.406.626.406.466.3522,931,182
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...