Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

Compare
44.08
-1.48
(-3.25%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202544.5145.5543.5044.0844.085,318,328
Apr 15, 202544.5146.1844.3445.5645.566,074,390
Apr 14, 202543.3045.7043.1344.6144.616,734,165
Apr 11, 202541.4342.9041.3842.6642.663,784,620
Apr 10, 202541.5744.1341.3441.7841.788,004,005
Apr 9, 202538.9542.4937.9741.7041.708,296,620
Apr 8, 202537.2840.1237.2839.7839.789,573,366
Apr 7, 202538.8040.7236.9836.9836.988,162,199
Apr 3, 202541.6341.9939.2041.0941.0910,119,955
Apr 2, 202543.0643.2042.0042.3242.323,945,508
Apr 1, 202543.2044.1542.4343.1343.134,635,791
Mar 31, 202542.1043.5042.0043.1843.185,634,460
Mar 28, 202541.4143.1341.1342.4742.475,689,442
Mar 27, 202540.4842.3040.3341.4241.423,874,455
Mar 26, 202540.6940.8840.2840.5040.502,748,150
Mar 25, 202541.6642.1340.4040.6840.683,691,866
Mar 24, 202540.9541.9540.8241.6741.673,291,759
Mar 21, 202542.0042.8640.4041.0341.036,488,845
Mar 20, 202542.2543.1141.9342.3142.313,989,401
Mar 19, 202541.9842.4541.6242.2542.253,013,200
Mar 18, 202541.9042.6841.3342.0342.034,585,259
Mar 17, 202543.0043.4941.6041.9041.906,665,733
Mar 14, 202542.0046.1041.8843.1343.1311,856,562
Mar 13, 202541.4542.3741.1042.0442.046,405,554
Mar 12, 202539.5942.1339.3441.4241.427,381,185
Mar 11, 202539.1139.9639.0439.6139.613,384,936
Mar 10, 202539.7040.0738.7039.7139.715,314,919
Mar 7, 202537.5640.0037.5039.6739.679,381,141
Mar 6, 202538.2938.5837.5737.6537.656,315,905
Mar 5, 202538.2038.6037.1038.3838.386,783,176
Mar 4, 202538.0039.2637.6238.3638.365,964,425
Mar 3, 202537.3039.8237.2038.6238.6212,300,058
Feb 28, 202537.5137.9936.8237.2737.277,592,595
Feb 27, 202535.7037.9335.5037.4737.4712,488,044
Feb 26, 202535.3736.4935.3635.6835.687,184,169
Feb 25, 202535.0335.7134.7035.3635.365,179,627
Feb 24, 202535.3836.1035.1635.3835.385,979,606
Feb 21, 202535.8335.8835.1235.3835.387,010,691
Feb 20, 202534.7336.0934.4535.9635.969,928,143
Feb 19, 202534.6935.1434.4034.8234.825,722,200
Feb 18, 202535.5336.0534.5034.7834.787,121,056
Feb 17, 202535.6035.8535.1235.3735.376,901,344
Feb 14, 202535.7136.2035.0035.6135.618,975,103
Feb 13, 202537.4437.6335.7035.7635.7610,703,606
Feb 12, 202537.4538.0636.8537.5537.556,452,510
Feb 11, 202537.2338.1037.0037.6837.687,222,466
Feb 10, 202537.0437.6536.5837.2337.236,974,139
Feb 7, 202536.3537.7635.6637.3837.3812,192,172
Feb 6, 202536.1036.5535.6436.2836.289,594,318
Feb 5, 202538.2738.4235.6936.2136.2112,591,159
Jan 27, 202538.0038.8337.7038.2438.2411,943,724
Jan 24, 202538.3238.6437.6737.9337.938,105,825
Jan 23, 202539.6439.8338.0938.2538.2510,882,402
Jan 22, 202540.2440.5338.6039.6439.647,850,153
Jan 21, 202540.7940.9239.5040.2040.209,455,043
Jan 20, 202541.1041.7039.7340.3740.3717,059,373
Jan 17, 202536.4039.9536.2339.9539.9517,737,686
Jan 16, 202536.3136.7136.0136.3236.325,699,997
Jan 15, 202535.2237.3035.2036.2636.2610,192,315
Jan 14, 202533.3135.4233.0035.2235.226,589,098
Jan 13, 202532.9934.0632.8833.3433.344,711,332
Jan 10, 202533.6035.0533.4133.4133.415,612,549
Jan 9, 202533.9834.3933.6033.7033.703,180,180
Jan 8, 202533.5134.5432.7834.0634.065,913,154
Jan 7, 202532.9833.7232.5433.6733.677,262,902
Jan 6, 202535.4635.9832.6033.0633.0613,108,128
Jan 3, 202534.6436.3833.8035.5035.5010,050,142
Jan 2, 202535.4536.3834.4234.7334.739,756,845
Dec 31, 202435.8336.1935.4235.7035.705,485,807
Dec 30, 202433.9536.4533.7735.8335.8310,679,443
Dec 27, 202432.7834.2032.5233.8933.895,987,357
Dec 26, 202432.9933.4132.6332.7832.782,851,206
Dec 25, 202432.8533.2732.6132.8832.883,010,537
Dec 24, 202432.1633.0832.0632.9032.902,974,381
Dec 23, 202432.5733.1332.1632.2332.234,230,076
Dec 20, 202431.7033.5431.5132.4832.486,889,189
Dec 19, 202430.8931.8930.8031.6931.694,120,891
Dec 18, 202431.5031.8031.0031.3031.304,070,331
Dec 17, 202431.9132.3931.3031.5031.505,434,298
Dec 16, 202433.8534.0331.7532.0132.017,845,251
Dec 13, 202432.7334.6232.5733.8033.807,515,225
Dec 12, 202433.0233.1332.4132.9532.954,109,398
Dec 11, 202432.1433.1532.0633.0433.044,285,530
Dec 10, 202432.9833.2932.0032.2332.235,545,234
Dec 9, 202432.3332.6331.6231.7431.743,993,100
Dec 6, 202432.4032.6432.1332.3132.313,347,884
Dec 5, 202433.0033.1231.8832.1532.155,779,676
Dec 4, 202433.6734.5232.9433.1933.195,517,755
Dec 3, 202433.9034.9933.7834.0634.066,891,250
Dec 2, 202432.7834.6332.5034.2934.297,758,700
Nov 29, 202431.5233.2331.4032.8832.887,074,238
Nov 28, 202431.2032.1230.7031.6031.605,157,162
Nov 27, 202430.5631.4430.1431.3531.354,505,449
Nov 26, 202431.0031.3530.4330.8530.853,334,890
Nov 25, 2024 0.25 Dividend
Nov 25, 202430.3331.6030.0331.0031.007,064,366
Nov 22, 202432.0132.1930.2530.4030.157,566,025
Nov 21, 202432.4032.8831.7632.1231.864,076,363
Nov 20, 202433.1033.3032.3432.5232.255,262,260
Nov 19, 202432.9533.5832.1933.2232.955,535,520
Nov 18, 202433.1133.9932.2832.8932.628,090,895
Nov 15, 202434.1334.9833.3633.3633.096,312,380
Nov 14, 202434.0235.6134.0234.1533.876,035,023
Nov 13, 202434.8835.1834.0034.3634.085,497,388
Nov 12, 202434.3835.5034.2034.9134.626,212,841
Nov 11, 202433.7034.5333.1034.4634.185,818,446
Nov 8, 202434.4834.7133.2434.2133.937,531,005
Nov 7, 202432.1934.3831.9034.1033.829,219,905
Nov 6, 202432.0033.0331.5732.2732.007,378,946
Nov 5, 202431.0032.8230.7432.3132.0410,189,218
Nov 4, 202429.8731.0029.4630.9830.737,493,855
Nov 1, 202429.9730.4029.5329.7629.525,064,537
Oct 31, 202429.7030.6229.2330.0029.756,541,723
Oct 30, 202429.8930.3329.4229.8129.565,809,455
Oct 29, 202430.1531.1729.7030.0629.819,183,235
Oct 28, 202429.6130.7929.2630.4130.1611,806,827
Oct 25, 202429.2829.6128.9329.3729.136,516,647
Oct 24, 202429.8430.1629.1029.3929.156,895,596
Oct 23, 202429.7630.6329.1029.8429.5914,922,946
Oct 22, 202428.3029.7627.6329.7629.5215,387,103
Oct 21, 202426.1927.1325.8827.0526.837,639,145
Oct 18, 202426.0826.4925.9326.2826.068,452,106
Oct 17, 202426.4027.1026.2526.2826.064,705,700
Oct 16, 202426.5227.0026.1126.3926.175,288,330
Oct 15, 202426.7027.9126.2126.9226.7010,207,820
Oct 14, 202425.0927.3024.7626.9926.7713,377,304
Oct 11, 202424.5825.5824.2324.9524.748,414,875
Oct 10, 202424.8025.3624.0624.5724.377,394,542
Oct 9, 202424.1325.5823.2324.5724.3710,980,507
Oct 8, 202426.8026.9223.7624.8724.6716,024,202
Sep 30, 202423.2024.6823.0224.4824.2811,079,744
Sep 27, 202422.5623.1722.0022.6622.477,537,446
Sep 26, 202420.7322.1720.6622.1621.985,469,189
Sep 25, 202421.2321.5720.8520.8820.714,361,857
Sep 24, 202420.3020.9319.9620.8720.704,007,900
Sep 23, 202420.3320.6520.0020.1319.962,037,550
Sep 20, 202420.8721.0520.0220.3920.222,395,163
Sep 19, 202420.4121.1820.3620.9120.743,657,350
Sep 18, 202420.3020.4920.0720.3320.161,776,250
Sep 13, 202420.5820.7320.3620.4020.231,813,450
Sep 12, 202420.8920.9420.5420.5620.391,974,600
Sep 11, 202420.8320.9520.6620.8120.641,797,275
Sep 10, 202420.8321.0820.6120.8520.682,300,650
Sep 9, 202421.0921.1320.6320.8120.643,265,719
Sep 6, 202421.6021.6920.9421.0520.884,089,477
Sep 5, 202421.5021.7821.4021.7021.522,874,950
Sep 4, 202421.4021.9421.3121.5121.333,045,000
Sep 3, 202421.2321.6521.1121.5621.383,542,058
Sep 2, 202421.2821.7021.2021.2421.073,441,851
Aug 30, 202421.3921.7121.2021.3821.204,564,650
Aug 29, 202420.6921.6820.5521.4621.287,142,602
Aug 28, 202420.0620.7619.9620.6820.513,826,140
Aug 27, 202420.0820.3519.9220.1720.002,629,675
Aug 26, 202420.2020.5320.0120.3720.202,632,907
Aug 23, 202419.9320.4819.8120.3820.213,383,926
Aug 22, 202420.3521.0419.9920.0419.885,069,404
Aug 21, 202419.4920.8019.4920.3420.178,021,631
Aug 20, 202419.3819.8519.1119.4919.337,209,377
Aug 19, 202418.6618.8818.5718.7018.551,247,945
Aug 16, 202418.8418.8418.6318.6718.52901,578
Aug 15, 202418.6419.0518.6118.7818.631,405,275
Aug 14, 202419.4319.4318.6818.7318.581,362,300
Aug 13, 202418.9219.0918.8019.0518.89901,174
Aug 12, 202418.9019.0618.7618.9518.791,095,345
Aug 9, 202419.0319.1418.8518.8718.711,374,945
Aug 8, 202418.8119.1018.6319.0218.861,537,000
Aug 7, 202419.0119.0318.7418.8118.661,479,975
Aug 6, 202418.8819.1418.7519.0418.881,814,558
Aug 5, 202418.6019.1718.5018.5518.402,599,172
Aug 2, 202418.7519.0818.6518.6718.521,873,469
Aug 1, 202419.1419.3018.7518.8018.652,286,714
Jul 31, 202418.1619.1918.1119.1619.003,408,094
Jul 30, 202418.0918.2717.9718.1818.031,351,300
Jul 29, 202418.4918.4917.9618.0617.911,870,900
Jul 26, 202418.2518.4818.1918.3118.161,795,201
Jul 25, 202418.0018.4717.9218.2518.102,127,949
Jul 24, 202418.5018.6817.9318.0017.854,239,603
Jul 23, 202419.3919.4118.5818.6018.453,871,000
Jul 22, 202420.1320.1819.3619.3919.235,524,413
Jul 19, 202420.1920.2719.9720.0919.922,011,050
Jul 18, 202420.2020.3019.9020.1519.982,485,594
Jul 17, 202420.3320.4920.0420.3420.172,513,418
Jul 16, 202420.2820.5220.1220.2220.051,617,586
Jul 15, 202420.2920.4420.0720.2920.121,786,850
Jul 12, 202420.7020.7020.3720.5320.361,713,567
Jul 11, 202420.5020.7320.3020.7220.552,573,828
Jul 10, 202419.9520.4119.8020.3120.142,252,617
Jul 9, 202419.8320.1019.6119.9919.832,521,386
Jul 8, 202420.3420.3419.8019.8519.691,962,864
Jul 5, 202419.8220.3019.7820.2520.082,401,078
Jul 4, 202420.4820.5419.8819.9419.783,899,364
Jul 3, 202420.6120.7320.3320.4520.281,766,563
Jul 2, 202421.1621.2320.5020.6120.443,618,500
Jul 1, 202420.8021.2620.7521.1520.982,783,629
Jun 28, 202420.8121.1720.6520.8720.702,749,068
Jun 27, 202421.4021.5420.7620.8020.634,371,259
Jun 26, 202421.1521.6121.0521.6021.422,313,916
Jun 25, 202421.1021.3320.9221.1520.982,959,495
Jun 24, 202421.4221.5120.9221.0220.853,321,159
Jun 21, 202421.0321.7620.9521.5821.402,967,706
Jun 20, 202421.4221.5321.0421.0420.872,312,498
Jun 19, 202421.7121.9221.4221.4221.243,030,682
Jun 18, 202421.6121.8421.5121.7021.522,424,550
Jun 17, 202421.5621.7721.3521.6921.512,475,184
Jun 14, 202421.2121.6421.1221.5721.392,987,339
Jun 13, 202421.8121.9021.3221.4121.233,307,199
Jun 12, 202421.6921.9921.6221.7721.593,313,978
Jun 11, 202421.7821.7821.3421.6821.502,638,808
Jun 7, 202421.8721.9621.2721.6921.513,279,700
Jun 6, 202422.3722.4821.5821.7321.554,022,167
Jun 5, 2024 0.24 Dividend
Jun 5, 202422.6922.7622.3822.4022.222,272,300
Jun 4, 202422.5522.9622.4022.9322.503,489,654
Jun 3, 202422.7222.7522.2822.5122.092,807,450
May 31, 202422.9022.9022.4622.6922.272,682,141
May 30, 202423.0023.0222.6022.7722.353,045,460
May 29, 202423.4223.4222.9023.0122.583,085,023
May 28, 202423.6523.6623.1923.2822.852,205,978
May 27, 202423.8123.8523.3823.6723.232,287,900
May 24, 202423.7324.1023.6623.7823.342,416,262
May 23, 202424.3224.4423.6623.7323.293,224,136
May 22, 202424.9025.0724.3124.3823.933,985,136
May 21, 202425.0025.1824.4124.8524.394,114,700
May 20, 202425.0025.5624.9625.5225.053,449,350
May 17, 202425.0925.3824.7125.0724.603,130,550
May 16, 202425.5325.6825.0025.1024.634,400,050
May 15, 202425.6226.1025.4825.6025.123,489,350
May 14, 202425.3926.0525.3525.6725.194,018,550
May 13, 202425.7925.8025.2725.4024.933,497,750
May 10, 202425.9525.9925.5825.7225.243,465,850
May 9, 202424.9925.8724.9525.7725.295,409,209
May 8, 202425.2725.5024.9325.0424.573,802,750
May 7, 202425.4125.6925.1025.1724.705,009,235
May 6, 202425.2025.5524.7825.4224.956,503,263
Apr 30, 202424.7925.2924.6525.1824.715,078,460
Apr 29, 202424.6325.0324.0624.8324.376,476,819
Apr 26, 202424.3524.7524.2024.7024.245,033,950
Apr 25, 202424.5124.9324.0324.3023.856,642,585
Apr 24, 202424.8625.4724.4524.9924.539,824,502
Apr 23, 202425.8525.8623.8824.2723.8213,751,663
Apr 22, 202425.5026.3525.4826.3325.846,768,832
Apr 19, 202425.3825.6025.0025.5225.054,722,533
Apr 18, 202425.1425.7524.8825.4224.955,923,713
Apr 17, 202424.8925.6624.5025.3324.867,810,880
Apr 16, 202424.1525.5023.9824.8924.437,445,149

Related Tickers

300673.SZ Petpal Pet Nutrition Technology Co., Ltd.
14.26
-2.46%
 
301498.SZ Gambol Pet Group Co., Ltd.
96.67
-0.68%
 
LOTBY Lotus Bakeries NV
134.91
+58.77%
 
0288.HK WH GROUP
6.970
-0.71%
 
F34.SI Wilmar International Limited
3.1200
+0.97%