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:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 09, 2022 | 7.38 | 7.70 | 7.32 | 7.47 | 7.47 | 21,117,164 |
| Dec 08, 2022 | 7.30 | 7.55 | 7.20 | 7.37 | 7.37 | 17,816,931 |
| Dec 07, 2022 | 7.15 | 7.40 | 7.09 | 7.34 | 7.34 | 14,178,031 |
| Dec 06, 2022 | 7.11 | 7.26 | 7.02 | 7.15 | 7.15 | 10,807,300 |
| Dec 05, 2022 | 7.20 | 7.34 | 7.07 | 7.16 | 7.16 | 17,631,917 |
| Dec 02, 2022 | 7.05 | 7.13 | 6.89 | 6.97 | 6.97 | 9,529,791 |
| Dec 01, 2022 | 7.07 | 7.43 | 6.95 | 7.00 | 7.00 | 22,175,963 |
| Nov 30, 2022 | 6.80 | 6.87 | 6.75 | 6.78 | 6.78 | 6,372,011 |
| Nov 29, 2022 | 6.66 | 6.89 | 6.65 | 6.85 | 6.85 | 9,811,598 |
| Nov 28, 2022 | 6.51 | 6.83 | 6.44 | 6.75 | 6.75 | 10,963,377 |
| Nov 25, 2022 | 6.57 | 6.58 | 6.47 | 6.54 | 6.54 | 5,518,091 |
| Nov 24, 2022 | 6.62 | 6.63 | 6.49 | 6.56 | 6.56 | 7,435,400 |
| Nov 23, 2022 | 6.74 | 6.85 | 6.52 | 6.60 | 6.60 | 10,085,198 |
| Nov 22, 2022 | 6.96 | 7.12 | 6.74 | 6.77 | 6.77 | 13,149,830 |
| Nov 21, 2022 | 6.80 | 7.10 | 6.75 | 7.00 | 7.00 | 19,807,697 |
| Nov 18, 2022 | 6.79 | 7.11 | 6.72 | 6.83 | 6.83 | 19,264,555 |
| Nov 17, 2022 | 6.70 | 6.89 | 6.65 | 6.80 | 6.80 | 20,406,607 |
| Nov 16, 2022 | 6.70 | 6.91 | 6.60 | 6.70 | 6.70 | 37,398,452 |
| Nov 15, 2022 | 7.43 | 7.43 | 6.72 | 6.84 | 6.84 | 62,292,821 |
| Nov 14, 2022 | 6.37 | 6.75 | 6.31 | 6.75 | 6.75 | 20,892,872 |
| Nov 11, 2022 | 6.19 | 6.30 | 6.09 | 6.14 | 6.14 | 5,770,385 |
| Nov 10, 2022 | 6.05 | 6.15 | 5.96 | 6.11 | 6.11 | 5,481,859 |
| Nov 09, 2022 | 6.01 | 6.08 | 5.97 | 6.02 | 6.02 | 3,382,601 |
| Nov 08, 2022 | 6.00 | 6.08 | 5.95 | 6.00 | 6.00 | 3,372,401 |
| Nov 07, 2022 | 5.92 | 6.05 | 5.91 | 6.00 | 6.00 | 3,626,554 |
| Nov 04, 2022 | 5.89 | 5.97 | 5.86 | 5.95 | 5.95 | 3,744,159 |
| Nov 03, 2022 | 5.85 | 5.92 | 5.80 | 5.88 | 5.88 | 2,801,001 |
| Nov 02, 2022 | 5.83 | 5.91 | 5.80 | 5.87 | 5.87 | 4,844,985 |
| Nov 01, 2022 | 5.70 | 5.86 | 5.67 | 5.85 | 5.85 | 5,922,184 |
| Oct 31, 2022 | 5.56 | 5.77 | 5.52 | 5.71 | 5.71 | 6,563,800 |
| Oct 28, 2022 | 5.91 | 5.91 | 5.57 | 5.60 | 5.60 | 7,071,604 |
| Oct 27, 2022 | 5.81 | 5.97 | 5.76 | 5.91 | 5.91 | 5,400,300 |
| Oct 26, 2022 | 5.76 | 5.86 | 5.73 | 5.78 | 5.78 | 3,931,600 |
| Oct 25, 2022 | 5.83 | 5.91 | 5.66 | 5.76 | 5.76 | 5,165,333 |
| Oct 24, 2022 | 6.00 | 6.10 | 5.80 | 5.83 | 5.83 | 7,215,170 |
| Oct 21, 2022 | 6.08 | 6.13 | 5.97 | 5.98 | 5.98 | 5,204,593 |
| Oct 20, 2022 | 6.18 | 6.18 | 6.03 | 6.05 | 6.05 | 3,909,933 |
| Oct 19, 2022 | 6.29 | 6.34 | 6.13 | 6.14 | 6.14 | 4,513,505 |
| Oct 18, 2022 | 6.42 | 6.44 | 6.29 | 6.31 | 6.31 | 3,357,894 |
| Oct 17, 2022 | 6.35 | 6.45 | 6.32 | 6.38 | 6.38 | 4,225,147 |
| Oct 14, 2022 | 6.38 | 6.47 | 6.34 | 6.40 | 6.40 | 4,863,251 |
| Oct 13, 2022 | 6.21 | 6.44 | 6.14 | 6.36 | 6.36 | 5,983,299 |
| Oct 12, 2022 | 6.09 | 6.23 | 6.04 | 6.21 | 6.21 | 5,019,305 |
| Oct 11, 2022 | 6.02 | 6.10 | 5.96 | 6.09 | 6.09 | 4,039,052 |
| Oct 10, 2022 | 6.13 | 6.16 | 5.98 | 6.01 | 6.01 | 5,539,346 |
| Sept 30, 2022 | 5.93 | 6.08 | 5.89 | 6.03 | 6.03 | 3,958,685 |
| Sept 29, 2022 | 6.04 | 6.05 | 5.89 | 5.93 | 5.93 | 3,463,869 |
| Sept 28, 2022 | 6.14 | 6.15 | 5.95 | 5.95 | 5.95 | 4,031,349 |
| Sept 27, 2022 | 5.88 | 6.13 | 5.73 | 6.11 | 6.11 | 7,995,000 |
| Sept 26, 2022 | 6.04 | 6.11 | 5.85 | 5.86 | 5.86 | 7,409,161 |
| Sept 23, 2022 | 6.35 | 6.35 | 6.05 | 6.17 | 6.17 | 6,374,699 |
| Sept 22, 2022 | 6.54 | 6.65 | 6.29 | 6.34 | 6.34 | 8,708,734 |
| Sept 21, 2022 | 6.22 | 6.62 | 6.16 | 6.60 | 6.60 | 9,730,174 |
| Sept 20, 2022 | 6.10 | 6.23 | 6.06 | 6.22 | 6.22 | 6,085,128 |
| Sept 19, 2022 | 6.27 | 6.28 | 6.02 | 6.06 | 6.06 | 6,383,675 |
| Sept 16, 2022 | 6.38 | 6.43 | 6.20 | 6.23 | 6.23 | 4,567,359 |
| Sept 15, 2022 | 6.63 | 6.63 | 6.33 | 6.39 | 6.39 | 6,020,940 |
| Sept 14, 2022 | 6.68 | 6.68 | 6.52 | 6.57 | 6.57 | 5,436,030 |
| Sept 13, 2022 | 6.65 | 6.82 | 6.65 | 6.72 | 6.72 | 6,853,848 |
| Sept 09, 2022 | 6.72 | 6.74 | 6.57 | 6.64 | 6.64 | 5,580,100 |
| Sept 08, 2022 | 6.88 | 6.94 | 6.70 | 6.71 | 6.71 | 6,788,004 |
| Sept 07, 2022 | 7.01 | 7.07 | 6.84 | 6.88 | 6.88 | 7,844,356 |
| Sept 06, 2022 | 7.17 | 7.18 | 7.02 | 7.07 | 7.07 | 6,503,977 |
| Sept 05, 2022 | 7.19 | 7.25 | 6.95 | 7.12 | 7.12 | 6,556,812 |
| Sept 02, 2022 | 7.10 | 7.22 | 7.02 | 7.21 | 7.21 | 6,351,664 |
| Sept 01, 2022 | 7.07 | 7.17 | 7.01 | 7.07 | 7.07 | 5,463,780 |
| Aug 31, 2022 | 7.23 | 7.23 | 7.01 | 7.07 | 7.07 | 6,645,800 |
| Aug 30, 2022 | 7.21 | 7.31 | 7.18 | 7.24 | 7.24 | 6,301,100 |
| Aug 29, 2022 | 7.12 | 7.31 | 7.10 | 7.27 | 7.27 | 7,696,988 |
| Aug 26, 2022 | 7.03 | 7.24 | 6.98 | 7.18 | 7.18 | 9,355,678 |
| Aug 25, 2022 | 7.03 | 7.07 | 6.90 | 7.05 | 7.05 | 7,191,984 |
| Aug 24, 2022 | 7.18 | 7.27 | 6.97 | 7.01 | 7.01 | 9,741,193 |
| Aug 23, 2022 | 6.92 | 7.20 | 6.87 | 7.16 | 7.16 | 12,816,992 |
| Aug 22, 2022 | 6.92 | 7.09 | 6.92 | 7.01 | 7.01 | 8,793,900 |
| Aug 19, 2022 | 6.73 | 7.00 | 6.70 | 6.91 | 6.91 | 10,936,386 |
| Aug 18, 2022 | 6.84 | 6.86 | 6.70 | 6.72 | 6.72 | 6,134,127 |
| Aug 17, 2022 | 6.82 | 6.93 | 6.82 | 6.85 | 6.85 | 4,980,913 |
| Aug 16, 2022 | 6.82 | 6.91 | 6.69 | 6.86 | 6.86 | 7,281,711 |
| Aug 15, 2022 | 7.03 | 7.03 | 6.75 | 6.80 | 6.80 | 10,652,113 |
| Aug 12, 2022 | 6.99 | 7.06 | 6.93 | 6.95 | 6.95 | 4,577,223 |
| Aug 11, 2022 | 6.90 | 7.09 | 6.88 | 6.99 | 6.99 | 4,755,800 |
| Aug 10, 2022 | 6.88 | 6.98 | 6.85 | 6.91 | 6.91 | 3,836,441 |
| Aug 09, 2022 | 6.94 | 6.98 | 6.87 | 6.90 | 6.90 | 4,082,100 |
| Aug 08, 2022 | 6.78 | 7.01 | 6.77 | 6.96 | 6.96 | 7,000,112 |
| Aug 05, 2022 | 6.73 | 6.78 | 6.64 | 6.77 | 6.77 | 4,506,600 |
| Aug 04, 2022 | 6.67 | 6.80 | 6.64 | 6.73 | 6.73 | 5,028,303 |
| Aug 03, 2022 | 6.68 | 6.82 | 6.63 | 6.69 | 6.69 | 6,176,073 |
| Aug 02, 2022 | 7.02 | 7.03 | 6.50 | 6.66 | 6.66 | 10,114,350 |
| Aug 01, 2022 | 7.01 | 7.05 | 6.84 | 7.02 | 7.02 | 7,328,275 |
| Jul 29, 2022 | 7.05 | 7.14 | 6.95 | 7.03 | 7.03 | 8,525,630 |
| Jul 28, 2022 | 7.19 | 7.34 | 7.00 | 7.03 | 7.03 | 11,309,004 |
| Jul 27, 2022 | 7.16 | 7.28 | 7.12 | 7.14 | 7.14 | 5,707,633 |
| Jul 26, 2022 | 7.20 | 7.24 | 7.03 | 7.18 | 7.18 | 6,266,257 |
| Jul 25, 2022 | 7.25 | 7.33 | 7.10 | 7.11 | 7.11 | 5,990,280 |
| Jul 22, 2022 | 7.22 | 7.46 | 7.12 | 7.22 | 7.22 | 10,104,158 |
| Jul 21, 2022 | 7.32 | 7.48 | 7.20 | 7.23 | 7.23 | 8,544,319 |
| Jul 20, 2022 | 7.44 | 7.58 | 7.21 | 7.30 | 7.30 | 10,315,758 |
| Jul 19, 2022 | 7.48 | 7.60 | 7.30 | 7.48 | 7.48 | 10,892,266 |
| Jul 18, 2022 | 7.40 | 8.03 | 7.39 | 7.48 | 7.48 | 23,239,274 |
| Jul 15, 2022 | 6.80 | 7.51 | 6.70 | 7.35 | 7.35 | 33,533,282 |
| *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.
