Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 7.19 | 7.31 | 7.09 | 7.20 | 7.20 | 10,432,552 |
| Jun 29, 2022 | 7.40 | 7.41 | 7.14 | 7.17 | 7.17 | 13,252,355 |
| Jun 28, 2022 | 7.63 | 7.66 | 7.35 | 7.40 | 7.40 | 15,774,525 |
| Jun 27, 2022 | 7.69 | 7.80 | 7.60 | 7.61 | 7.61 | 15,408,801 |
| Jun 24, 2022 | 7.61 | 7.79 | 7.60 | 7.72 | 7.72 | 13,412,177 |
| Jun 23, 2022 | 7.53 | 7.75 | 7.40 | 7.71 | 7.71 | 19,962,133 |
| Jun 22, 2022 | 7.68 | 7.91 | 7.48 | 7.50 | 7.50 | 31,186,057 |
| Jun 21, 2022 | 7.35 | 7.95 | 7.30 | 7.82 | 7.82 | 43,640,658 |
| Jun 20, 2022 | 6.82 | 7.62 | 6.82 | 7.35 | 7.35 | 44,216,135 |
| Jun 17, 2022 | 7.11 | 7.23 | 6.81 | 6.93 | 6.93 | 20,203,508 |
| Jun 16, 2022 | 6.87 | 7.27 | 6.85 | 7.13 | 7.13 | 23,713,949 |
| Jun 15, 2022 | 6.77 | 7.01 | 6.77 | 6.87 | 6.87 | 19,510,463 |
| Jun 14, 2022 | 6.80 | 6.83 | 6.66 | 6.78 | 6.78 | 12,273,598 |
| Jun 14, 2022 | 0.12 Dividend | |||||
| Jun 13, 2022 | 6.70 | 6.98 | 6.68 | 6.98 | 6.86 | 16,471,007 |
| Jun 10, 2022 | 6.76 | 6.80 | 6.67 | 6.76 | 6.64 | 9,317,167 |
| Jun 09, 2022 | 6.85 | 6.88 | 6.71 | 6.77 | 6.65 | 9,078,799 |
| Jun 08, 2022 | 6.83 | 6.93 | 6.68 | 6.85 | 6.73 | 12,107,523 |
| Jun 07, 2022 | 7.01 | 7.11 | 6.80 | 6.88 | 6.76 | 15,058,884 |
| Jun 06, 2022 | 6.73 | 7.04 | 6.68 | 6.95 | 6.83 | 21,689,268 |
| Jun 02, 2022 | 6.70 | 6.84 | 6.61 | 6.72 | 6.60 | 12,542,433 |
| Jun 01, 2022 | 6.75 | 6.95 | 6.69 | 6.80 | 6.68 | 18,410,011 |
| May 31, 2022 | 6.72 | 6.85 | 6.65 | 6.77 | 6.65 | 19,962,234 |
| May 30, 2022 | 7.00 | 7.05 | 6.65 | 6.69 | 6.57 | 24,279,151 |
| May 27, 2022 | 6.68 | 6.94 | 6.63 | 6.94 | 6.82 | 31,453,305 |
| May 26, 2022 | 6.72 | 6.76 | 6.57 | 6.72 | 6.60 | 19,971,606 |
| May 25, 2022 | 6.60 | 6.81 | 6.48 | 6.79 | 6.67 | 33,555,431 |
| May 24, 2022 | 6.56 | 7.06 | 6.38 | 6.81 | 6.69 | 47,618,735 |
| May 23, 2022 | 5.96 | 6.55 | 5.96 | 6.55 | 6.44 | 24,975,823 |
| May 20, 2022 | 5.88 | 6.01 | 5.87 | 5.95 | 5.85 | 7,539,313 |
| May 19, 2022 | 5.75 | 5.91 | 5.71 | 5.86 | 5.76 | 8,579,718 |
| May 18, 2022 | 5.93 | 5.99 | 5.83 | 5.86 | 5.76 | 9,870,037 |
| May 17, 2022 | 6.14 | 6.16 | 5.93 | 6.01 | 5.91 | 9,663,617 |
| May 16, 2022 | 6.06 | 6.23 | 5.98 | 6.16 | 6.05 | 14,488,283 |
| May 13, 2022 | 5.94 | 6.03 | 5.84 | 5.99 | 5.89 | 13,588,689 |
| May 12, 2022 | 6.10 | 6.20 | 5.92 | 6.04 | 5.94 | 11,620,997 |
| May 11, 2022 | 6.11 | 6.29 | 6.06 | 6.07 | 5.97 | 11,925,889 |
| May 10, 2022 | 5.96 | 6.18 | 5.93 | 6.16 | 6.05 | 9,220,125 |
| May 09, 2022 | 5.93 | 6.12 | 5.93 | 6.07 | 5.97 | 8,682,620 |
| May 06, 2022 | 5.98 | 6.12 | 5.85 | 6.00 | 5.90 | 10,476,571 |
| May 05, 2022 | 6.15 | 6.26 | 6.08 | 6.19 | 6.08 | 11,559,667 |
| Apr 29, 2022 | 5.81 | 6.24 | 5.81 | 6.12 | 6.01 | 15,241,227 |
| Apr 28, 2022 | 5.92 | 5.94 | 5.60 | 5.78 | 5.68 | 13,096,251 |
| Apr 27, 2022 | 5.78 | 5.95 | 5.58 | 5.95 | 5.85 | 17,900,423 |
| Apr 26, 2022 | 6.08 | 6.29 | 5.85 | 5.91 | 5.81 | 17,741,898 |
| Apr 25, 2022 | 6.60 | 6.70 | 6.06 | 6.07 | 5.97 | 22,622,241 |
| Apr 22, 2022 | 7.06 | 7.07 | 6.60 | 6.68 | 6.57 | 24,453,025 |
| Apr 21, 2022 | 7.46 | 7.66 | 7.01 | 7.06 | 6.94 | 39,301,677 |
| Apr 20, 2022 | 7.41 | 7.99 | 7.41 | 7.61 | 7.48 | 47,573,569 |
| Apr 19, 2022 | 8.33 | 8.67 | 7.71 | 7.77 | 7.64 | 71,539,168 |
| Apr 18, 2022 | 7.35 | 7.88 | 7.28 | 7.88 | 7.74 | 17,462,060 |
| Apr 15, 2022 | 7.09 | 7.30 | 6.96 | 7.16 | 7.04 | 24,289,384 |
| Apr 14, 2022 | 6.95 | 7.15 | 6.70 | 7.11 | 6.99 | 20,835,090 |
| Apr 13, 2022 | 6.84 | 7.14 | 6.74 | 7.01 | 6.89 | 20,376,732 |
| Apr 12, 2022 | 6.81 | 6.93 | 6.54 | 6.92 | 6.80 | 13,158,515 |
| Apr 11, 2022 | 6.67 | 7.04 | 6.67 | 6.72 | 6.60 | 17,945,343 |
| Apr 08, 2022 | 6.90 | 6.90 | 6.50 | 6.64 | 6.53 | 15,337,856 |
| Apr 07, 2022 | 7.15 | 7.20 | 6.85 | 6.87 | 6.75 | 17,052,651 |
| Apr 06, 2022 | 7.08 | 7.25 | 7.01 | 7.22 | 7.10 | 18,361,950 |
| Apr 01, 2022 | 7.06 | 7.13 | 6.97 | 7.07 | 6.95 | 14,183,870 |
| Mar 31, 2022 | 7.09 | 7.14 | 6.97 | 7.05 | 6.93 | 15,410,829 |
| Mar 30, 2022 | 7.16 | 7.26 | 7.02 | 7.14 | 7.02 | 21,381,751 |
| Mar 29, 2022 | 7.18 | 7.53 | 7.00 | 7.29 | 7.16 | 34,235,056 |
| Mar 28, 2022 | 6.93 | 7.17 | 6.92 | 7.14 | 7.02 | 28,903,070 |
| Mar 25, 2022 | 6.84 | 7.05 | 6.70 | 6.92 | 6.80 | 18,189,048 |
| Mar 24, 2022 | 6.98 | 7.08 | 6.77 | 6.82 | 6.70 | 20,850,773 |
| Mar 23, 2022 | 6.86 | 7.54 | 6.78 | 6.98 | 6.86 | 29,881,375 |
| Mar 22, 2022 | 6.86 | 6.92 | 6.74 | 6.85 | 6.73 | 17,515,616 |
| Mar 21, 2022 | 6.58 | 6.95 | 6.53 | 6.94 | 6.82 | 27,290,574 |
| Mar 18, 2022 | 6.42 | 6.57 | 6.35 | 6.54 | 6.43 | 10,892,424 |
| Mar 17, 2022 | 6.28 | 6.56 | 6.16 | 6.42 | 6.31 | 16,555,578 |
| Mar 16, 2022 | 6.06 | 6.24 | 5.85 | 6.23 | 6.12 | 15,413,958 |
| Mar 15, 2022 | 6.38 | 6.46 | 6.02 | 6.03 | 5.93 | 17,714,594 |
| Mar 14, 2022 | 6.55 | 6.75 | 6.45 | 6.45 | 6.34 | 17,863,129 |
| Mar 11, 2022 | 6.23 | 6.61 | 6.18 | 6.50 | 6.39 | 17,724,239 |
| Mar 10, 2022 | 6.31 | 6.57 | 6.20 | 6.32 | 6.21 | 19,248,176 |
| Mar 09, 2022 | 6.44 | 6.55 | 5.98 | 6.19 | 6.08 | 16,976,981 |
| Mar 08, 2022 | 6.68 | 6.71 | 6.43 | 6.43 | 6.32 | 12,263,580 |
| Mar 07, 2022 | 6.75 | 6.81 | 6.60 | 6.66 | 6.55 | 12,415,313 |
| Mar 04, 2022 | 6.75 | 6.88 | 6.70 | 6.76 | 6.64 | 15,830,462 |
| Mar 03, 2022 | 6.62 | 6.88 | 6.55 | 6.74 | 6.62 | 21,397,087 |
| Mar 02, 2022 | 6.50 | 6.64 | 6.47 | 6.62 | 6.51 | 14,292,500 |
| Mar 01, 2022 | 6.36 | 6.53 | 6.33 | 6.53 | 6.42 | 13,033,794 |
| Feb 28, 2022 | 6.33 | 6.36 | 6.18 | 6.33 | 6.22 | 8,300,727 |
| Feb 25, 2022 | 6.26 | 6.36 | 6.24 | 6.28 | 6.17 | 8,435,866 |
| Feb 24, 2022 | 6.40 | 6.44 | 6.13 | 6.22 | 6.11 | 14,897,664 |
| Feb 23, 2022 | 6.45 | 6.55 | 6.40 | 6.41 | 6.30 | 11,113,884 |
| Feb 22, 2022 | 6.50 | 6.53 | 6.33 | 6.36 | 6.25 | 12,027,573 |
| Feb 21, 2022 | 6.53 | 6.58 | 6.49 | 6.54 | 6.43 | 11,649,247 |
| Feb 18, 2022 | 6.45 | 6.59 | 6.41 | 6.52 | 6.41 | 9,140,187 |
| Feb 17, 2022 | 6.60 | 6.64 | 6.46 | 6.49 | 6.38 | 11,388,386 |
| Feb 16, 2022 | 6.59 | 6.65 | 6.52 | 6.64 | 6.53 | 12,864,807 |
| Feb 15, 2022 | 6.59 | 6.64 | 6.45 | 6.56 | 6.45 | 13,001,537 |
| Feb 14, 2022 | 6.57 | 6.65 | 6.51 | 6.59 | 6.48 | 11,794,353 |
| Feb 11, 2022 | 6.83 | 6.84 | 6.52 | 6.56 | 6.45 | 21,484,599 |
| Feb 10, 2022 | 6.71 | 6.88 | 6.70 | 6.86 | 6.74 | 19,041,490 |
| Feb 09, 2022 | 6.54 | 6.93 | 6.52 | 6.82 | 6.70 | 27,669,833 |
| Feb 08, 2022 | 6.41 | 6.62 | 6.34 | 6.61 | 6.50 | 18,559,749 |
| Feb 07, 2022 | 6.42 | 6.51 | 6.17 | 6.43 | 6.32 | 21,086,821 |
| Jan 28, 2022 | 6.40 | 6.62 | 6.40 | 6.46 | 6.35 | 22,931,182 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
