CNFC Overseas Fisheries Co.,Ltd (000798.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000798.SZ Historical Return
If you invested ¥1000 in CNFC Overseas Fisheries Co.,Ltd (000798.SZ) 10 years ago, it would be worth ¥742.45 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,217.33, while ¥1000 invested 1 year ago would be worth ¥1,044.86. This corresponds to total returns of -25.76%, 21.73%, 4.49%, respectively, with annualized returns of -2.93%, 4.01%, 4.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000798.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 8.8 | 8.72 | 8.72 | 8.9 | 8.62 | 9.96M |
| November 10, 2026 | 8.56 | 8.74 | 8.74 | 8.77 | 8.54 | 11.31M |
| November 09, 2026 | 8.58 | 8.6 | 8.6 | 8.72 | 8.53 | 13.23M |
| November 06, 2026 | 8.46 | 8.57 | 8.57 | 8.78 | 8.37 | 15.1M |
| November 05, 2026 | 8.38 | 8.61 | 8.61 | 8.61 | 8.34 | 11.59M |
| November 04, 2026 | 8.36 | 8.38 | 8.38 | 8.45 | 8.17 | 12.96M |
| November 03, 2026 | 8.25 | 8.42 | 8.42 | 8.59 | 8.23 | 12.29M |
| November 02, 2026 | 8.1 | 8.25 | 8.25 | 8.27 | 7.86 | 11.61M |
| October 30, 2026 | 8.27 | 8.08 | 8.08 | 8.45 | 8.07 | 11.89M |
| October 29, 2026 | 8.41 | 8.32 | 8.32 | 8.57 | 8.32 | 8.6M |
| October 28, 2026 | 8.55 | 8.45 | 8.45 | 8.59 | 8.33 | 11.78M |
| October 27, 2026 | 8.58 | 8.56 | 8.56 | 8.9 | 8.54 | 12.77M |
| October 26, 2026 | 8.54 | 8.64 | 8.64 | 8.73 | 8.37 | 15.04M |
| October 23, 2026 | 8.74 | 8.59 | 8.59 | 8.8 | 8.11 | 20.1M |
| October 22, 2026 | 9.39 | 8.8 | 8.8 | 9.49 | 8.8 | 19.3M |
| October 21, 2026 | 9.13 | 9.4 | 9.4 | 9.96 | 9.13 | 26.77M |
| October 20, 2026 | 9.19 | 9.13 | 9.13 | 9.37 | 9.04 | 10.65M |
| October 19, 2026 | 9.51 | 9.21 | 9.21 | 9.7 | 9.03 | 13.76M |
| October 16, 2026 | 9.6 | 9.52 | 9.52 | 9.8 | 9.3 | 19.42M |
| October 15, 2026 | 9.62 | 9.49 | 9.49 | 9.9 | 9.42 | 27.26M |
| October 14, 2026 | 10.7 | 9.92 | 9.92 | 10.96 | 9.89 | 38.8M |
| October 13, 2026 | 9.85 | 10.22 | 10.22 | 10.36 | 9.61 | 33.07M |
| October 12, 2026 | 10.22 | 10.03 | 10.03 | 10.36 | 9.77 | 30.18M |
| October 09, 2026 | 9.75 | 10.26 | 10.26 | 10.29 | 9.59 | 26.29M |
| October 08, 2026 | 9.79 | 9.75 | 9.75 | 9.95 | 9.66 | 9.99M |
| September 30, 2026 | 9.71 | 9.79 | 9.79 | 9.89 | 9.65 | 11.26M |
| September 29, 2026 | 9.72 | 9.6 | 9.6 | 9.81 | 9.58 | 11.95M |
| September 28, 2026 | 9.99 | 9.75 | 9.75 | 10.1 | 9.72 | 13.63M |
| September 24, 2026 | 10.07 | 9.98 | 9.98 | 10.17 | 9.92 | 13.35M |
| September 23, 2026 | 9.93 | 10.09 | 10.09 | 10.39 | 9.93 | 17.24M |
| September 22, 2026 | 10.29 | 10.4 | 10.4 | 10.52 | 10.18 | 21.98M |
| September 21, 2026 | 10.12 | 10.4 | 10.4 | 10.48 | 10.1 | 23.93M |
| September 18, 2026 | 9.93 | 10.15 | 10.15 | 10.26 | 9.85 | 29.13M |
| September 17, 2026 | 10.08 | 10.33 | 10.33 | 10.46 | 9.8 | 41.15M |
| September 16, 2026 | 9.9 | 10.06 | 10.06 | 10.13 | 9.79 | 26.41M |
| September 15, 2026 | 10.35 | 9.95 | 9.95 | 10.47 | 9.9 | 32.96M |
| September 11, 2026 | 11.74 | 10.61 | 10.61 | 11.83 | 10.4 | 68.23M |
| September 10, 2026 | 12.16 | 11.52 | 11.52 | 12.97 | 11.4 | 82.82M |
| September 09, 2026 | 11.61 | 12.67 | 12.67 | 12.67 | 11.51 | 94.58M |
| September 08, 2026 | 11.96 | 11.52 | 11.52 | 12.27 | 11.36 | 87.86M |
| September 07, 2026 | 10.68 | 11.15 | 11.15 | 11.15 | 10.47 | 24.5M |
| September 04, 2026 | 9.24 | 10.14 | 10.14 | 10.14 | 9.15 | 21.77M |
| September 03, 2026 | 9.36 | 9.22 | 9.22 | 9.55 | 9.17 | 19.99M |
| September 02, 2026 | 10 | 9.39 | 9.39 | 10 | 9.35 | 31.14M |
| September 01, 2026 | 9.56 | 10 | 10 | 10.16 | 9.5 | 43.91M |
| August 31, 2026 | 9.77 | 9.62 | 9.62 | 10.05 | 9.5 | 48.34M |
| August 28, 2026 | 9.28 | 10.12 | 10.12 | 10.12 | 9.22 | 31.99M |
| August 27, 2026 | 9.13 | 9.2 | 9.2 | 9.27 | 9.11 | 16.47M |
| August 26, 2026 | 8.9 | 9.18 | 9.18 | 9.41 | 8.9 | 21.74M |
| August 25, 2026 | 8.62 | 9.01 | 9.01 | 9.06 | 8.6 | 19.51M |
| August 24, 2026 | 8.67 | 8.7 | 8.7 | 8.88 | 8.57 | 16.08M |
| August 21, 2026 | 8.55 | 8.72 | 8.72 | 8.84 | 8.48 | 17.82M |
| August 20, 2026 | 8.36 | 8.48 | 8.48 | 8.62 | 8.29 | 17.68M |
| August 19, 2026 | 8.93 | 8.51 | 8.51 | 8.96 | 8.48 | 29.34M |
| August 18, 2026 | 8.4 | 8.9 | 8.9 | 9.28 | 8.38 | 37.36M |
| August 17, 2026 | 8.4 | 8.44 | 8.44 | 8.52 | 8.31 | 7.24M |
| August 14, 2026 | 8.43 | 8.38 | 8.38 | 8.43 | 8.25 | 6.12M |
| August 13, 2026 | 8.35 | 8.4 | 8.4 | 8.46 | 8.24 | 8.71M |
| August 12, 2026 | 8.38 | 8.37 | 8.37 | 8.41 | 8.25 | 4.91M |
| August 11, 2026 | 8.38 | 8.31 | 8.31 | 8.55 | 8.3 | 8.24M |
AD
