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 ¥792.01 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,178.38, while ¥1000 invested 1 year ago would be worth ¥1,045.56. This corresponds to total returns of -20.8%, 17.84%, 4.56%, respectively, with annualized returns of -2.3%, 3.34%, 4.56%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 8.05 | 8.43 | 8.43 | 8.59 | 8.04 | 12.19M |
| August 07, 2026 | 8.1 | 8.07 | 8.07 | 8.13 | 7.92 | 6.4M |
| August 06, 2026 | 7.97 | 8.15 | 8.15 | 8.16 | 7.95 | 7.19M |
| August 05, 2026 | 8.07 | 8.02 | 8.02 | 8.1 | 7.95 | 5.78M |
| August 04, 2026 | 8.13 | 8.07 | 8.07 | 8.18 | 8.01 | 5.53M |
| August 03, 2026 | 7.93 | 8.13 | 8.13 | 8.14 | 7.9 | 6.83M |
| July 31, 2026 | 7.79 | 7.95 | 7.95 | 7.95 | 7.79 | 5.85M |
| July 30, 2026 | 7.79 | 7.87 | 7.87 | 8.01 | 7.79 | 7.21M |
| July 29, 2026 | 7.8 | 7.86 | 7.86 | 7.92 | 7.72 | 5.74M |
| July 28, 2026 | 7.64 | 7.74 | 7.74 | 7.8 | 7.56 | 5.09M |
| July 27, 2026 | 7.43 | 7.63 | 7.63 | 7.65 | 7.38 | 5.1M |
| July 24, 2026 | 7.7 | 7.42 | 7.42 | 7.75 | 7.42 | 6.03M |
| July 23, 2026 | 7.48 | 7.71 | 7.71 | 7.73 | 7.38 | 7.29M |
| July 22, 2026 | 7.44 | 7.48 | 7.48 | 7.56 | 7.37 | 7.23M |
| July 21, 2026 | 7.77 | 7.47 | 7.47 | 7.77 | 7.39 | 11.74M |
| July 20, 2026 | 7.8 | 7.76 | 7.76 | 7.97 | 7.68 | 10.65M |
| July 17, 2026 | 7.87 | 7.84 | 7.84 | 8.11 | 7.74 | 12.21M |
| July 16, 2026 | 7.66 | 7.9 | 7.9 | 7.94 | 7.6 | 13.64M |
| July 15, 2026 | 7.66 | 7.67 | 7.67 | 7.77 | 7.44 | 14.19M |
| July 14, 2026 | 7.14 | 7.38 | 7.38 | 7.38 | 7.1 | 5.31M |
| July 13, 2026 | 7.37 | 7.2 | 7.2 | 7.39 | 7.16 | 4.61M |
| 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 |
AD
