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 ¥604.89 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥948.48, while ¥1000 invested 1 year ago would be worth ¥913.49. This corresponds to total returns of -39.51%, -5.15%, -8.65%, respectively, with annualized returns of -4.9%, -1.05%, -8.65%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.19 | 7.34 | 7.34 | 7.45 | 7.05 | 6.56M |
| July 09, 2026 | 7.2 | 7.17 | 7.17 | 7.25 | 7.05 | 5.54M |
| July 08, 2026 | 7.24 | 7.24 | 7.24 | 7.28 | 7.09 | 5.57M |
| July 07, 2026 | 7.47 | 7.26 | 7.26 | 7.55 | 7.22 | 5.12M |
| July 06, 2026 | 7.54 | 7.49 | 7.49 | 7.62 | 7.42 | 6.46M |
| July 03, 2026 | 7.39 | 7.52 | 7.52 | 7.54 | 7.36 | 6.38M |
| July 02, 2026 | 7.3 | 7.34 | 7.34 | 7.54 | 7.23 | 7.95M |
| July 01, 2026 | 7.09 | 7.27 | 7.27 | 7.37 | 7.03 | 8.57M |
| June 30, 2026 | 7.12 | 7.06 | 7.06 | 7.19 | 6.92 | 6.66M |
| June 29, 2026 | 6.96 | 7.07 | 7.07 | 7.17 | 6.8 | 7.82M |
| June 26, 2026 | 7.12 | 7 | 7 | 7.14 | 6.94 | 5.9M |
| June 25, 2026 | 7.23 | 7.17 | 7.17 | 7.27 | 7.08 | 6.34M |
| June 24, 2026 | 7.55 | 7.28 | 7.28 | 7.55 | 7.23 | 7.2M |
| June 23, 2026 | 7.44 | 7.56 | 7.56 | 7.68 | 7.38 | 7.42M |
| June 22, 2026 | 7.4 | 7.44 | 7.44 | 7.47 | 7.23 | 7.28M |
| June 18, 2026 | 7.62 | 7.48 | 7.48 | 7.62 | 7.42 | 5.98M |
| June 17, 2026 | 7.94 | 7.58 | 7.58 | 7.98 | 7.54 | 8.01M |
| June 16, 2026 | 7.76 | 7.73 | 7.73 | 7.77 | 7.59 | 5.88M |
| June 15, 2026 | 7.9 | 7.77 | 7.77 | 8.02 | 7.7 | 7.44M |
| June 12, 2026 | 7.78 | 7.84 | 7.84 | 7.93 | 7.71 | 6.79M |
| June 11, 2026 | 7.76 | 7.71 | 7.71 | 7.83 | 7.63 | 4.79M |
| June 10, 2026 | 7.8 | 7.78 | 7.78 | 7.86 | 7.66 | 6.21M |
| June 09, 2026 | 7.95 | 7.8 | 7.8 | 7.95 | 7.74 | 6.59M |
| June 08, 2026 | 8.11 | 7.89 | 7.89 | 8.21 | 7.8 | 8.28M |
| June 05, 2026 | 8.17 | 8.05 | 8.05 | 8.32 | 8.02 | 9.8M |
| June 04, 2026 | 8.3 | 8.21 | 8.21 | 8.69 | 8.12 | 13.62M |
| June 03, 2026 | 8.42 | 8.21 | 8.21 | 8.42 | 8.16 | 5.42M |
| June 02, 2026 | 8.65 | 8.33 | 8.33 | 8.65 | 8.28 | 6.4M |
| June 01, 2026 | 8.35 | 8.66 | 8.66 | 8.69 | 8.3 | 6.51M |
| May 29, 2026 | 8.41 | 8.39 | 8.39 | 8.45 | 8.32 | 5.05M |
| May 28, 2026 | 8.34 | 8.41 | 8.41 | 8.47 | 8.24 | 5.4M |
| May 27, 2026 | 8.52 | 8.37 | 8.37 | 8.57 | 8.27 | 6.31M |
| May 26, 2026 | 8.6 | 8.52 | 8.52 | 8.64 | 8.42 | 4.94M |
| May 25, 2026 | 8.67 | 8.62 | 8.62 | 8.81 | 8.54 | 6.14M |
| May 22, 2026 | 8.67 | 8.75 | 8.75 | 8.82 | 8.56 | 5.42M |
| May 21, 2026 | 9.15 | 8.66 | 8.66 | 9.15 | 8.61 | 7.05M |
| May 20, 2026 | 9.07 | 8.92 | 8.92 | 9.07 | 8.78 | 6.23M |
| May 19, 2026 | 9.05 | 9.07 | 9.07 | 9.14 | 8.96 | 5.3M |
| May 18, 2026 | 9.15 | 9.06 | 9.06 | 9.15 | 8.95 | 5.25M |
| May 15, 2026 | 9.25 | 9.08 | 9.08 | 9.26 | 9.05 | 7.2M |
| May 14, 2026 | 9.24 | 9.25 | 9.25 | 9.35 | 9.18 | 7.3M |
| May 13, 2026 | 9.21 | 9.24 | 9.24 | 9.3 | 9.17 | 5.63M |
| May 12, 2026 | 9.5 | 9.22 | 9.22 | 9.5 | 9.21 | 7.36M |
| May 11, 2026 | 9.5 | 9.47 | 9.47 | 9.54 | 9.39 | 6.99M |
| May 08, 2026 | 9.28 | 9.5 | 9.5 | 9.56 | 9.25 | 11.22M |
| May 07, 2026 | 9.33 | 9.27 | 9.27 | 9.38 | 9.24 | 7.11M |
| May 06, 2026 | 9.29 | 9.33 | 9.33 | 9.37 | 9.25 | 8.71M |
| April 30, 2026 | 9.25 | 9.31 | 9.31 | 9.45 | 9.23 | 7.55M |
| April 29, 2026 | 9.24 | 9.26 | 9.26 | 9.37 | 9.17 | 8.51M |
| April 28, 2026 | 9.12 | 9.23 | 9.23 | 9.26 | 9.11 | 9.33M |
| April 27, 2026 | 9.14 | 9.18 | 9.18 | 9.21 | 8.92 | 11.78M |
| April 24, 2026 | 9.6 | 9.23 | 9.23 | 9.61 | 9.02 | 20.79M |
| April 23, 2026 | 10.02 | 9.86 | 9.86 | 10.05 | 9.78 | 10.44M |
| April 22, 2026 | 10.2 | 10.05 | 10.05 | 10.27 | 10 | 13.59M |
| April 21, 2026 | 10.67 | 10.32 | 10.32 | 10.89 | 10.21 | 17.93M |
| April 20, 2026 | 10.36 | 10.44 | 10.44 | 10.45 | 10.28 | 9.73M |
| April 17, 2026 | 10.37 | 10.24 | 10.24 | 10.37 | 10.17 | 6.67M |
| April 16, 2026 | 10.31 | 10.38 | 10.38 | 10.4 | 10.2 | 8.13M |
| April 15, 2026 | 10.47 | 10.32 | 10.32 | 10.47 | 10.23 | 6.38M |
| April 14, 2026 | 10.42 | 10.38 | 10.38 | 10.45 | 10.2 | 8.7M |
AD
