Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Yantai China Pet Foods Co., Ltd. (002891.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
24.08+1.14 (+4.97%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202323.0024.4423.0024.0824.086,810,891
Mar 23, 202323.0223.0522.7722.9422.941,691,250
Mar 22, 202322.6023.1622.5922.9022.902,006,762
Mar 21, 202322.2322.6622.0022.6222.622,210,828
Mar 20, 202322.6022.6021.8022.0922.093,710,539
Mar 17, 202322.5822.6822.3522.6822.682,388,022
Mar 16, 202322.6022.8122.3022.3422.342,267,380
Mar 15, 202322.7723.0822.6622.7122.712,587,559
Mar 14, 202323.1923.5722.5122.5822.583,215,747
Mar 13, 202322.9123.3622.7623.1923.192,492,605
Mar 10, 202323.4123.5122.6622.8022.802,978,162
Mar 09, 202323.7623.9523.5223.5323.532,256,331
Mar 08, 202323.8424.0223.5323.8523.852,321,092
Mar 07, 202324.5524.6423.6323.7523.754,512,737
Mar 06, 202324.4424.7524.1124.6424.644,085,206
Mar 03, 202324.6224.7524.1724.3924.393,024,456
Mar 02, 202324.8224.9024.4324.5924.593,389,633
Mar 01, 202325.1225.2724.6024.8124.814,402,257
Feb 28, 202324.8925.3224.7825.0225.024,650,446
Feb 27, 202325.6725.9524.8124.9224.927,206,380
Feb 24, 202324.6826.5524.5025.6325.6313,068,015
Feb 23, 202324.0324.7223.9524.4424.446,300,910
Feb 22, 202323.5124.1323.4124.0124.014,103,975
Feb 21, 202323.5823.7423.3823.5623.562,969,168
Feb 20, 202323.6323.7323.3423.5823.582,947,100
Feb 17, 202323.8124.2623.6823.6923.693,707,248
Feb 16, 202324.0324.4423.5323.7623.764,129,226
Feb 15, 202324.1324.3423.8023.9323.932,876,283
Feb 14, 202324.2224.2623.8824.0624.062,688,284
Feb 13, 202323.6924.2123.6724.1624.164,294,326
Feb 10, 202323.6424.1023.5823.7323.732,662,099
Feb 09, 202323.3223.6923.2523.6523.652,015,282
Feb 08, 202323.7423.7623.3323.3923.392,451,152
Feb 07, 202323.7023.9823.5023.7423.742,032,879
Feb 06, 202323.8823.9123.3623.6323.632,719,962
Feb 03, 202324.1524.4023.9324.0924.093,676,725
Feb 02, 202323.9324.4223.7924.2224.224,449,056
Feb 01, 202323.6623.9523.5223.9423.942,900,528
Jan 31, 202323.7524.0523.5023.6123.613,090,070
Jan 30, 202323.8024.2623.6023.7223.725,595,390
Jan 20, 202323.3923.8623.2323.3323.332,732,750
Jan 19, 202323.3023.3323.1023.3123.311,744,175
Jan 18, 202323.2623.4023.0823.3023.302,210,475
Jan 17, 202323.5623.5622.9523.2423.243,052,001
Jan 16, 202322.8223.6322.8123.3023.304,912,133
Jan 13, 202322.7823.0822.5822.8122.812,614,774
Jan 12, 202322.8423.0622.5522.6522.652,299,422
Jan 11, 202322.9923.0822.6122.8422.843,069,239
Jan 10, 202323.0023.1022.6822.9722.972,837,097
Jan 09, 202322.1123.3421.9523.0223.025,736,292
Jan 06, 202322.2222.4721.8122.1022.103,110,845
Jan 05, 202321.8322.3721.6122.2222.223,467,676
Jan 04, 202321.6321.9621.6221.7821.782,312,750
Jan 03, 202322.3622.4421.2721.8221.824,642,500
Dec 30, 202222.0822.3521.8522.3122.312,543,113
Dec 29, 202222.4922.5721.9922.0622.063,350,923
Dec 28, 202222.8322.9422.3622.4922.492,766,407
Dec 27, 202222.5022.9522.1522.7822.782,882,834
Dec 26, 202222.6422.8322.2222.2922.292,065,100
Dec 23, 202222.7222.9722.2322.5022.502,620,222
Dec 22, 202222.8523.5322.6122.8922.893,463,348
Dec 21, 202222.4422.9122.2022.7122.711,967,073
Dec 20, 202222.7622.8122.2022.2922.292,010,521
Dec 19, 202223.0823.2022.6322.8222.822,757,684
Dec 16, 202223.2723.5023.0023.2523.252,295,127
Dec 15, 202223.6424.2923.3023.4023.404,592,658
Dec 14, 202223.3323.6023.0323.5723.573,078,203
Dec 13, 202222.8623.4622.8623.3023.302,971,773
Dec 12, 202223.0423.2522.8523.0223.022,633,025
Dec 09, 202223.1623.2422.6023.1323.133,799,796
Dec 08, 202223.2123.3822.8222.9722.974,520,213
Dec 07, 202223.0623.7323.0123.4923.494,597,816
Dec 06, 202223.1823.6323.0023.2023.203,539,008
Dec 05, 202223.5423.8822.9423.0823.085,420,880
Dec 02, 202222.9823.5122.7423.3123.314,868,245
Dec 01, 202222.1023.3222.1022.9822.989,021,981
Nov 30, 202222.1122.1321.7822.0122.012,340,022
Nov 29, 202221.4022.0621.2821.9921.993,609,336
Nov 28, 202221.2821.4020.8421.3021.302,596,639
Nov 25, 202221.7021.7121.2921.3621.362,124,912
Nov 24, 202221.4021.8821.4021.6721.672,238,057
Nov 23, 202221.6921.7521.2021.3521.353,785,412
Nov 22, 202222.1022.2921.5521.7021.703,332,396
Nov 21, 202222.1022.1721.6022.0622.063,890,737
Nov 18, 202222.6923.1022.2222.3022.305,129,480
Nov 17, 202222.3122.8722.2322.6122.614,002,884
Nov 16, 202222.2122.5822.0622.3622.364,224,817
Nov 15, 202221.9122.3321.7922.2122.214,734,199
Nov 14, 202222.0022.1521.8121.8321.833,888,104
Nov 11, 202222.5022.5821.9221.9221.924,493,240
Nov 10, 202221.7022.0921.6121.8921.893,691,040
Nov 09, 202221.9422.1621.7721.8921.893,271,211
Nov 08, 202222.3722.5021.8522.0222.024,739,404
Nov 07, 202221.6222.5221.4922.3622.366,774,483
Nov 04, 202221.1721.8521.0721.6921.696,245,829
Nov 03, 202221.1021.2820.9321.1521.154,307,842
Nov 02, 202220.5221.7820.3021.4021.409,780,365
Nov 01, 202219.6720.5719.6220.5720.578,366,762
Oct 31, 202219.7720.1419.5419.6719.677,225,770
Oct 28, 202220.9120.9319.8919.9519.958,545,901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement