Singapore markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
21.57+0.16 (+0.75%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202421.2121.6421.1221.5721.572,987,339
13 Jun 202421.8121.9021.3221.4121.413,307,199
12 Jun 202421.6921.9921.6221.7721.773,313,978
11 Jun 202421.7821.7821.3421.6821.682,638,808
07 Jun 202421.8721.9621.2721.6921.693,279,700
06 Jun 202422.3722.4821.5821.7321.734,022,167
05 Jun 202422.6922.7622.3822.4022.402,272,300
05 Jun 20240.24 Dividend
04 Jun 202422.5522.9622.4022.9322.693,489,654
03 Jun 202422.7222.7522.2822.5122.272,807,450
31 May 202422.9022.9022.4622.6922.452,682,141
30 May 202423.0023.0222.6022.7722.533,045,460
29 May 202423.4223.4222.9023.0122.773,085,023
28 May 202423.6523.6623.1923.2823.042,205,978
27 May 202423.8123.8523.3823.6723.422,287,900
24 May 202423.7324.1023.6623.7823.532,416,262
23 May 202424.3224.4423.6623.7323.483,224,136
22 May 202424.9025.0724.3124.3824.123,985,136
21 May 202425.0025.1824.4124.8524.594,114,700
20 May 202425.0025.5624.9625.5225.253,449,350
17 May 202425.0925.3824.7125.0724.813,130,550
16 May 202425.5325.6825.0025.1024.844,400,050
15 May 202425.6226.1025.4825.6025.333,489,350
14 May 202425.3926.0525.3525.6725.404,018,550
13 May 202425.7925.8025.2725.4025.133,497,750
10 May 202425.9525.9925.5825.7225.453,465,850
09 May 202424.9925.8724.9525.7725.505,409,209
08 May 202425.2725.5024.9325.0424.783,802,750
07 May 202425.4125.6925.1025.1724.915,009,235
06 May 202425.2025.5524.7825.4225.156,503,263
30 Apr 202424.7925.2924.6525.1824.925,078,460
29 Apr 202424.6325.0324.0624.8324.576,476,819
26 Apr 202424.3524.7524.2024.7024.445,033,950
25 Apr 202424.5124.9324.0324.3024.056,642,585
24 Apr 202424.8625.4724.4524.9924.739,824,502
23 Apr 202425.8525.8623.8824.2724.0213,751,663
22 Apr 202425.5026.3525.4826.3326.056,768,832
19 Apr 202425.3825.6025.0025.5225.254,722,533
18 Apr 202425.1425.7524.8825.4225.155,923,713
17 Apr 202424.8925.6624.5025.3325.067,810,880
16 Apr 202424.1525.5023.9824.8924.637,445,149
15 Apr 202424.3524.6823.8724.1523.903,658,714
12 Apr 202424.2524.7424.1424.3524.102,349,814
11 Apr 202424.0624.5524.0624.2824.031,970,900
10 Apr 202424.6625.1324.1224.2624.012,974,037
09 Apr 202424.3024.8124.0424.7124.452,835,875
08 Apr 202424.6124.8024.3624.3824.122,703,810
03 Apr 202424.0524.9523.9624.7524.494,182,705
02 Apr 202424.1124.1923.8124.0523.802,445,800
01 Apr 202423.8024.2223.6424.1623.913,558,942
29 Mar 202422.8323.3022.8223.7823.53988,800
28 Mar 202422.9423.4022.5123.0122.773,250,637
27 Mar 202422.8923.5022.8322.9022.663,255,446
26 Mar 202423.2923.5522.6522.9322.694,112,324
25 Mar 202424.3124.4623.3823.4023.164,484,449
22 Mar 202423.6824.8423.3124.2524.008,687,355
21 Mar 202423.0623.7723.0023.6623.415,181,285
20 Mar 202423.0223.1122.7723.0622.822,213,404
19 Mar 202423.0523.3223.0123.0622.822,567,266
18 Mar 202423.1523.2322.6223.0822.843,260,350
15 Mar 202422.9423.1922.8523.0922.852,139,686
14 Mar 202423.1823.4822.9422.9922.753,049,250
13 Mar 202423.3323.3522.9923.0522.812,886,900
12 Mar 202423.0923.3523.0023.3223.083,041,050
11 Mar 202423.0023.1522.7823.0822.842,207,050
08 Mar 202422.8522.9922.5922.8922.651,835,950
07 Mar 202423.3223.6022.8422.8422.602,873,450
06 Mar 202423.5623.5622.9023.2523.012,819,186
05 Mar 202423.5023.6223.2423.5823.332,509,448
04 Mar 202423.4623.7923.3523.5023.253,893,275
01 Mar 202423.6323.7023.2623.4823.233,639,041
29 Feb 202423.8623.9923.2123.6123.366,613,652
28 Feb 202424.5625.1923.7923.8623.614,983,362
27 Feb 202423.7824.8223.6824.8124.555,344,999
26 Feb 202423.3224.2522.9523.9723.725,560,494
23 Feb 202423.7723.8922.8623.4823.235,416,075
22 Feb 202423.8924.1523.6523.8223.572,035,300
21 Feb 202424.1024.5023.8023.9023.653,275,689
20 Feb 202423.4724.3823.2724.2023.952,927,510
19 Feb 202423.8923.9523.1823.5923.343,547,285
08 Feb 202424.3124.6023.2523.6423.395,780,572
07 Feb 202422.7323.9622.6023.5923.345,463,294
06 Feb 202420.5922.9620.5122.7822.545,465,556
05 Feb 202421.4922.3420.0721.3821.166,155,194
02 Feb 202422.3422.7320.8921.5221.294,690,567
01 Feb 202422.4822.5721.7322.1221.894,672,000
31 Jan 202422.6923.1822.0322.2522.026,198,100
30 Jan 202422.4222.6821.8621.9521.723,017,941
29 Jan 202422.7323.1522.3322.6122.374,187,261
26 Jan 202423.4823.5222.7722.8222.583,594,270
25 Jan 202423.5223.7723.1823.5723.322,333,737
24 Jan 202423.3423.9522.7623.5423.292,746,138
23 Jan 202423.3423.4322.8823.1222.882,869,603
22 Jan 202425.3425.4223.2023.3423.103,591,438
19 Jan 202425.4825.8525.1925.3425.071,663,010
18 Jan 202425.4525.6624.7225.5325.263,475,274
17 Jan 202426.0126.4925.6225.6625.392,579,050
16 Jan 202426.0626.2825.6726.0825.812,127,300
15 Jan 202426.0026.5025.8126.0825.812,739,360
12 Jan 202426.2926.9626.1826.7526.472,883,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...