Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,181.64 +1,019.46 (+1.56%) CMC Crypto 200
1,379.19 -3.47 (-0.25%)
Yantai China Pet Foods Co., Ltd. (002891.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 21.21 | 21.53 | 21.08 | 21.04 | 21.04 | 2,312,498 |
| 19 Jun 2024 | 21.71 | 21.92 | 21.42 | 21.42 | 21.42 | 3,030,682 |
| 18 Jun 2024 | 21.61 | 21.84 | 21.51 | 21.70 | 21.70 | 2,424,550 |
| 17 Jun 2024 | 21.56 | 21.77 | 21.35 | 21.69 | 21.69 | 2,475,184 |
| 14 Jun 2024 | 21.21 | 21.64 | 21.12 | 21.57 | 21.57 | 2,987,339 |
| 13 Jun 2024 | 21.81 | 21.90 | 21.32 | 21.41 | 21.41 | 3,307,199 |
| 12 Jun 2024 | 21.69 | 21.99 | 21.62 | 21.77 | 21.77 | 3,313,978 |
| 11 Jun 2024 | 21.78 | 21.78 | 21.34 | 21.68 | 21.68 | 2,638,808 |
| 07 Jun 2024 | 21.87 | 21.96 | 21.27 | 21.69 | 21.69 | 3,279,700 |
| 06 Jun 2024 | 22.37 | 22.48 | 21.58 | 21.73 | 21.73 | 4,022,167 |
| 05 Jun 2024 | 22.69 | 22.76 | 22.38 | 22.40 | 22.40 | 2,272,300 |
| 05 Jun 2024 | 0.24 Dividend | |||||
| 04 Jun 2024 | 22.55 | 22.96 | 22.40 | 22.93 | 22.69 | 3,489,654 |
| 03 Jun 2024 | 22.72 | 22.75 | 22.28 | 22.51 | 22.27 | 2,807,450 |
| 31 May 2024 | 22.90 | 22.90 | 22.46 | 22.69 | 22.45 | 2,682,141 |
| 30 May 2024 | 23.00 | 23.02 | 22.60 | 22.77 | 22.53 | 3,045,460 |
| 29 May 2024 | 23.42 | 23.42 | 22.90 | 23.01 | 22.77 | 3,085,023 |
| 28 May 2024 | 23.65 | 23.66 | 23.19 | 23.28 | 23.04 | 2,205,978 |
| 27 May 2024 | 23.81 | 23.85 | 23.38 | 23.67 | 23.42 | 2,287,900 |
| 24 May 2024 | 23.73 | 24.10 | 23.66 | 23.78 | 23.53 | 2,416,262 |
| 23 May 2024 | 24.32 | 24.44 | 23.66 | 23.73 | 23.48 | 3,224,136 |
| 22 May 2024 | 24.90 | 25.07 | 24.31 | 24.38 | 24.12 | 3,985,136 |
| 21 May 2024 | 25.00 | 25.18 | 24.41 | 24.85 | 24.59 | 4,114,700 |
| 20 May 2024 | 25.00 | 25.56 | 24.96 | 25.52 | 25.25 | 3,449,350 |
| 17 May 2024 | 25.09 | 25.38 | 24.71 | 25.07 | 24.81 | 3,130,550 |
| 16 May 2024 | 25.53 | 25.68 | 25.00 | 25.10 | 24.84 | 4,400,050 |
| 15 May 2024 | 25.62 | 26.10 | 25.48 | 25.60 | 25.33 | 3,489,350 |
| 14 May 2024 | 25.39 | 26.05 | 25.35 | 25.67 | 25.40 | 4,018,550 |
| 13 May 2024 | 25.79 | 25.80 | 25.27 | 25.40 | 25.13 | 3,497,750 |
| 10 May 2024 | 25.95 | 25.99 | 25.58 | 25.72 | 25.45 | 3,465,850 |
| 09 May 2024 | 24.99 | 25.87 | 24.95 | 25.77 | 25.50 | 5,409,209 |
| 08 May 2024 | 25.27 | 25.50 | 24.93 | 25.04 | 24.78 | 3,802,750 |
| 07 May 2024 | 25.41 | 25.69 | 25.10 | 25.17 | 24.91 | 5,009,235 |
| 06 May 2024 | 25.20 | 25.55 | 24.78 | 25.42 | 25.15 | 6,503,263 |
| 30 Apr 2024 | 24.79 | 25.29 | 24.65 | 25.18 | 24.92 | 5,078,460 |
| 29 Apr 2024 | 24.63 | 25.03 | 24.06 | 24.83 | 24.57 | 6,476,819 |
| 26 Apr 2024 | 24.35 | 24.75 | 24.20 | 24.70 | 24.44 | 5,033,950 |
| 25 Apr 2024 | 24.51 | 24.93 | 24.03 | 24.30 | 24.05 | 6,642,585 |
| 24 Apr 2024 | 24.86 | 25.47 | 24.45 | 24.99 | 24.73 | 9,824,502 |
| 23 Apr 2024 | 25.85 | 25.86 | 23.88 | 24.27 | 24.02 | 13,751,663 |
| 22 Apr 2024 | 25.50 | 26.35 | 25.48 | 26.33 | 26.05 | 6,768,832 |
| 19 Apr 2024 | 25.38 | 25.60 | 25.00 | 25.52 | 25.25 | 4,722,533 |
| 18 Apr 2024 | 25.14 | 25.75 | 24.88 | 25.42 | 25.15 | 5,923,713 |
| 17 Apr 2024 | 24.89 | 25.66 | 24.50 | 25.33 | 25.06 | 7,810,880 |
| 16 Apr 2024 | 24.15 | 25.50 | 23.98 | 24.89 | 24.63 | 7,445,149 |
| 15 Apr 2024 | 24.35 | 24.68 | 23.87 | 24.15 | 23.90 | 3,658,714 |
| 12 Apr 2024 | 24.25 | 24.74 | 24.14 | 24.35 | 24.10 | 2,349,814 |
| 11 Apr 2024 | 24.06 | 24.55 | 24.06 | 24.28 | 24.03 | 1,970,900 |
| 10 Apr 2024 | 24.66 | 25.13 | 24.12 | 24.26 | 24.01 | 2,974,037 |
| 09 Apr 2024 | 24.30 | 24.81 | 24.04 | 24.71 | 24.45 | 2,835,875 |
| 08 Apr 2024 | 24.61 | 24.80 | 24.36 | 24.38 | 24.12 | 2,703,810 |
| 03 Apr 2024 | 24.05 | 24.95 | 23.96 | 24.75 | 24.49 | 4,182,705 |
| 02 Apr 2024 | 24.11 | 24.19 | 23.81 | 24.05 | 23.80 | 2,445,800 |
| 01 Apr 2024 | 23.80 | 24.22 | 23.64 | 24.16 | 23.91 | 3,558,942 |
| 29 Mar 2024 | 22.83 | 23.30 | 22.82 | 23.78 | 23.53 | 988,800 |
| 28 Mar 2024 | 22.94 | 23.40 | 22.51 | 23.01 | 22.77 | 3,250,637 |
| 27 Mar 2024 | 22.89 | 23.50 | 22.83 | 22.90 | 22.66 | 3,255,446 |
| 26 Mar 2024 | 23.29 | 23.55 | 22.65 | 22.93 | 22.69 | 4,112,324 |
| 25 Mar 2024 | 24.31 | 24.46 | 23.38 | 23.40 | 23.16 | 4,484,449 |
| 22 Mar 2024 | 23.68 | 24.84 | 23.31 | 24.25 | 24.00 | 8,687,355 |
| 21 Mar 2024 | 23.06 | 23.77 | 23.00 | 23.66 | 23.41 | 5,181,285 |
| 20 Mar 2024 | 23.02 | 23.11 | 22.77 | 23.06 | 22.82 | 2,213,404 |
| 19 Mar 2024 | 23.05 | 23.32 | 23.01 | 23.06 | 22.82 | 2,567,266 |
| 18 Mar 2024 | 23.15 | 23.23 | 22.62 | 23.08 | 22.84 | 3,260,350 |
| 15 Mar 2024 | 22.94 | 23.19 | 22.85 | 23.09 | 22.85 | 2,139,686 |
| 14 Mar 2024 | 23.18 | 23.48 | 22.94 | 22.99 | 22.75 | 3,049,250 |
| 13 Mar 2024 | 23.33 | 23.35 | 22.99 | 23.05 | 22.81 | 2,886,900 |
| 12 Mar 2024 | 23.09 | 23.35 | 23.00 | 23.32 | 23.08 | 3,041,050 |
| 11 Mar 2024 | 23.00 | 23.15 | 22.78 | 23.08 | 22.84 | 2,207,050 |
| 08 Mar 2024 | 22.85 | 22.99 | 22.59 | 22.89 | 22.65 | 1,835,950 |
| 07 Mar 2024 | 23.32 | 23.60 | 22.84 | 22.84 | 22.60 | 2,873,450 |
| 06 Mar 2024 | 23.56 | 23.56 | 22.90 | 23.25 | 23.01 | 2,819,186 |
| 05 Mar 2024 | 23.50 | 23.62 | 23.24 | 23.58 | 23.33 | 2,509,448 |
| 04 Mar 2024 | 23.46 | 23.79 | 23.35 | 23.50 | 23.25 | 3,893,275 |
| 01 Mar 2024 | 23.63 | 23.70 | 23.26 | 23.48 | 23.23 | 3,639,041 |
| 29 Feb 2024 | 23.86 | 23.99 | 23.21 | 23.61 | 23.36 | 6,613,652 |
| 28 Feb 2024 | 24.56 | 25.19 | 23.79 | 23.86 | 23.61 | 4,983,362 |
| 27 Feb 2024 | 23.78 | 24.82 | 23.68 | 24.81 | 24.55 | 5,344,999 |
| 26 Feb 2024 | 23.32 | 24.25 | 22.95 | 23.97 | 23.72 | 5,560,494 |
| 23 Feb 2024 | 23.77 | 23.89 | 22.86 | 23.48 | 23.23 | 5,416,075 |
| 22 Feb 2024 | 23.89 | 24.15 | 23.65 | 23.82 | 23.57 | 2,035,300 |
| 21 Feb 2024 | 24.10 | 24.50 | 23.80 | 23.90 | 23.65 | 3,275,689 |
| 20 Feb 2024 | 23.47 | 24.38 | 23.27 | 24.20 | 23.95 | 2,927,510 |
| 19 Feb 2024 | 23.89 | 23.95 | 23.18 | 23.59 | 23.34 | 3,547,285 |
| 08 Feb 2024 | 24.31 | 24.60 | 23.25 | 23.64 | 23.39 | 5,780,572 |
| 07 Feb 2024 | 22.73 | 23.96 | 22.60 | 23.59 | 23.34 | 5,463,294 |
| 06 Feb 2024 | 20.59 | 22.96 | 20.51 | 22.78 | 22.54 | 5,465,556 |
| 05 Feb 2024 | 21.49 | 22.34 | 20.07 | 21.38 | 21.16 | 6,155,194 |
| 02 Feb 2024 | 22.34 | 22.73 | 20.89 | 21.52 | 21.29 | 4,690,567 |
| 01 Feb 2024 | 22.48 | 22.57 | 21.73 | 22.12 | 21.89 | 4,672,000 |
| 31 Jan 2024 | 22.69 | 23.18 | 22.03 | 22.25 | 22.02 | 6,198,100 |
| 30 Jan 2024 | 22.42 | 22.68 | 21.86 | 21.95 | 21.72 | 3,017,941 |
| 29 Jan 2024 | 22.73 | 23.15 | 22.33 | 22.61 | 22.37 | 4,187,261 |
| 26 Jan 2024 | 23.48 | 23.52 | 22.77 | 22.82 | 22.58 | 3,594,270 |
| 25 Jan 2024 | 23.52 | 23.77 | 23.18 | 23.57 | 23.32 | 2,333,737 |
| 24 Jan 2024 | 23.34 | 23.95 | 22.76 | 23.54 | 23.29 | 2,746,138 |
| 23 Jan 2024 | 23.34 | 23.43 | 22.88 | 23.12 | 22.88 | 2,869,603 |
| 22 Jan 2024 | 25.34 | 25.42 | 23.20 | 23.34 | 23.10 | 3,591,438 |
| 19 Jan 2024 | 25.48 | 25.85 | 25.19 | 25.34 | 25.07 | 1,663,010 |
| 18 Jan 2024 | 25.45 | 25.66 | 24.72 | 25.53 | 25.26 | 3,475,274 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.