Shenzhen - Delayed Quote CNY

Yihai Kerry Arawana Holdings Co., Ltd (300999.SZ)

Compare
31.02
-0.08
(-0.26%)
At close: 3:04:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202530.4931.3230.9131.0231.025,222,397
Jan 14, 202530.4831.1730.3631.1031.106,642,605
Jan 13, 202529.8830.5529.6230.4930.495,117,233
Jan 10, 202530.4930.6229.9930.0030.004,571,734
Jan 9, 202530.6630.9930.3930.4130.414,403,025
Jan 8, 202531.0831.1730.0630.7630.765,712,651
Jan 7, 202530.7531.1130.6531.0731.074,094,000
Jan 6, 202531.1131.2530.4830.7530.755,517,090
Jan 3, 202531.6331.8631.0731.2331.236,578,846
Jan 2, 202532.6032.9131.4131.7031.708,196,612
Dec 31, 202433.3533.5532.6032.6132.616,694,542
Dec 30, 202433.5933.6833.2233.2833.283,586,650
Dec 27, 202433.5133.8833.3233.6033.605,551,810
Dec 26, 202433.7434.0433.4033.5033.504,744,657
Dec 25, 202434.2034.3533.7633.8533.854,037,770
Dec 24, 202433.8134.4033.8034.2034.205,120,918
Dec 23, 202434.4434.6433.7433.8133.815,757,328
Dec 20, 202434.3334.7334.2134.4334.434,296,396
Dec 19, 202434.2634.3533.9134.2434.245,511,528
Dec 18, 202434.5835.1134.4334.5034.505,290,527
Dec 17, 202434.4134.8034.1334.5534.556,688,325
Dec 16, 202434.9135.0034.4234.5234.527,103,677
Dec 13, 202436.0336.1834.8034.9134.9114,850,256
Dec 12, 202435.7336.5135.3836.3836.3813,408,676
Dec 11, 202434.8036.0534.7535.6535.6511,661,614
Dec 10, 202436.3836.7534.9335.0035.0019,957,836
Dec 9, 202434.8835.0434.2134.4534.456,766,528
Dec 6, 202434.6035.0534.2534.8634.868,030,005
Dec 5, 202434.7134.7934.2934.6034.606,974,178
Dec 4, 202434.8635.6634.4534.6734.6711,458,574
Dec 3, 202434.9235.0434.5134.7834.787,910,822
Dec 2, 202434.1035.3033.9935.0035.0011,328,352
Nov 29, 202433.6234.6333.6034.2034.209,966,129
Nov 28, 202433.5633.9333.4333.5433.545,253,553
Nov 27, 202433.3033.7432.8533.7233.725,963,000
Nov 26, 202433.1033.7032.9333.1933.195,259,619
Nov 25, 202433.3533.5532.7633.1033.107,309,099
Nov 22, 202434.3434.5033.1133.1133.118,895,449
Nov 21, 202434.7634.8334.2734.4834.486,274,810
Nov 20, 202434.5435.1334.3234.8434.848,000,909
Nov 19, 202434.4334.6833.6934.6334.638,028,160
Nov 18, 202434.8535.1734.0334.2634.269,927,380
Nov 15, 202435.5935.7634.5034.5534.559,632,994
Nov 14, 202436.4036.4535.2935.3935.399,563,985
Nov 13, 202436.2536.8835.9136.4336.4310,733,296
Nov 12, 202436.9437.7636.2936.5636.5616,881,964
Nov 11, 202436.8036.9535.8036.9436.9421,462,448
Nov 8, 202438.5238.9937.1137.2937.2931,490,413
Nov 7, 202434.3637.7834.3537.7837.7839,906,292
Nov 6, 202434.2034.7633.7534.3234.3216,481,500
Nov 5, 202433.5034.5632.9134.2234.2217,986,216
Nov 4, 202432.4533.2432.2533.0933.099,192,530
Nov 1, 202432.2332.8432.1732.1832.1811,409,000
Oct 31, 202432.7032.8532.0532.5132.5118,681,684
Oct 30, 202433.4033.8033.0133.2333.239,676,298
Oct 29, 202434.3434.4433.5533.6033.6012,232,800
Oct 28, 202433.6134.3533.3734.3434.3414,670,261
Oct 25, 202433.0833.9533.0033.6133.6111,637,712
Oct 24, 202433.6233.8432.9033.1033.109,245,787
Oct 23, 202433.5234.0833.3033.6233.6214,787,927
Oct 22, 202433.1033.8433.0533.5133.5111,977,313
Oct 21, 202433.5434.0232.8833.3133.3117,901,831
Oct 18, 202432.0834.5031.8333.5433.5420,996,280
Oct 17, 202432.4032.9232.1132.1432.149,881,116
Oct 16, 202432.2933.1032.0532.2832.2812,335,983
Oct 15, 202433.9734.0532.7832.8032.8013,462,228
Oct 14, 202433.7734.2032.9233.9433.9416,045,755
Oct 11, 202435.1835.4933.5133.8933.8917,410,103
Oct 10, 202436.4637.3634.5635.5135.5122,150,728
Oct 9, 202438.9039.2335.2036.3636.3650,471,011
Oct 8, 202442.5942.5937.8941.4741.4766,538,303
Sep 30, 202431.9435.8531.0035.4935.4947,937,131
Sep 27, 202428.2730.6828.2430.0030.0028,633,338
Sep 26, 202426.1027.9326.0027.8927.8916,137,378
Sep 25, 202426.2526.7926.1026.1726.1712,898,392
Sep 24, 202424.9826.1924.7926.1626.1613,709,529
Sep 23, 202425.3925.4424.7824.8324.839,622,322
Sep 20, 202425.8125.8325.2125.5725.579,495,327
Sep 19, 202424.9626.0024.9025.8125.817,902,295
Sep 18, 202425.2025.2824.5824.8624.864,501,104
Sep 13, 202425.4225.5325.1825.2025.202,516,915
Sep 12, 202425.3625.6825.3525.4225.423,812,446
Sep 11, 202425.3625.5225.1725.3525.353,131,200
Sep 10, 202425.4225.6425.0825.4125.413,951,300
Sep 9, 202425.3625.5825.2125.4025.403,491,000
Sep 6, 202425.7125.8525.5025.5325.532,765,001
Sep 5, 202425.5725.8825.3925.7025.703,843,401
Sep 4, 202425.6026.1425.3525.3925.395,548,901
Sep 3, 202425.5525.9925.3425.6725.674,270,438
Sep 2, 202425.6825.9225.5125.5125.516,186,958
Aug 30, 202425.3626.2525.0625.8725.877,971,213
Aug 29, 202424.9925.4624.8825.3825.384,371,203
Aug 28, 202425.0625.1924.8225.1125.113,407,348
Aug 27, 202425.3025.4324.9525.0625.063,354,706
Aug 26, 202425.4225.4525.1325.4025.402,990,211
Aug 23, 202424.9825.3224.9625.1825.183,265,231
Aug 22, 202425.2525.3624.7625.0725.074,199,412
Aug 21, 202425.4625.5125.1825.1925.193,660,024
Aug 20, 202425.8225.9025.4325.5125.513,717,112
Aug 19, 202425.8526.1525.7625.8225.824,091,417
Aug 16, 202426.2026.3225.9025.9325.933,880,400
Aug 15, 202425.8326.6025.7626.3126.317,585,866
Aug 14, 202426.6526.6625.7525.8325.839,285,506
Aug 13, 202427.0127.1026.6026.9426.944,340,447
Aug 12, 202427.1327.3326.8827.0127.014,237,400
Aug 9, 202427.4427.5227.1027.1327.134,200,796
Aug 8, 202426.8727.5526.7327.4227.426,795,047
Aug 7, 202426.9026.9726.6726.8826.883,832,600
Aug 6, 202426.8827.0826.6626.9026.903,982,376
Aug 5, 202427.0027.2626.6626.6626.665,780,408
Aug 2, 202426.7927.2526.7526.9926.995,161,433
Aug 1, 202427.3827.4326.8726.8826.885,380,612
Jul 31, 202426.3027.4026.2227.3727.377,318,539
Jul 30, 202426.0926.3125.8226.2926.293,905,800
Jul 29, 202426.4526.4526.1526.1526.153,821,924
Jul 26, 202426.5926.7726.2826.3726.374,589,620
Jul 25, 202426.1526.7626.1226.5526.555,123,757
Jul 24, 202426.5226.6326.1126.2126.214,326,275
Jul 23, 202427.4927.5126.4126.4826.485,478,714
Jul 22, 202427.6427.7627.2327.3927.394,994,150
Jul 19, 202427.2027.7626.9127.7127.716,644,978
Jul 18, 202427.3227.5927.1527.3527.357,277,768
Jul 17, 202426.5127.5026.3127.4027.4010,040,454
Jul 16, 202425.7026.7025.6226.4126.418,101,128
Jul 15, 202426.1426.4725.7125.7425.746,126,208
Jul 12, 202426.4726.8226.1526.3026.307,836,121
Jul 11, 202425.7026.9825.5026.6126.6113,133,187
Jul 10, 202425.0226.3425.0026.0426.0418,048,051
Jul 9, 202427.0727.3626.7127.2427.246,247,168
Jul 8, 202427.5527.7627.2127.3027.303,370,228
Jul 5, 202427.5827.7527.4527.6827.683,484,200
Jul 4, 202428.1028.3127.5027.5827.585,000,194
Jul 3, 202427.7728.2627.6628.1328.135,148,814
Jul 2, 202427.6128.0427.4427.8027.804,882,081
Jul 1, 202427.3427.6527.0027.6527.654,676,457
Jun 28, 202427.6727.9927.3027.3527.355,608,698
Jun 27, 202428.0828.2127.6627.7627.764,145,162
Jun 26, 202427.6028.1427.5028.1328.134,365,998
Jun 25, 202427.8628.1827.5727.6727.674,172,148
Jun 24, 202427.9028.1327.5027.8627.865,786,168
Jun 21, 202428.0128.1927.7927.9027.905,348,029
Jun 20, 202428.6128.7528.1128.1128.114,345,000
Jun 19, 202428.8028.8128.5428.6128.613,357,072
Jun 18, 202428.8028.9228.6528.7028.703,684,755
Jun 17, 202428.9028.9028.5828.7128.714,542,244
Jun 14, 202428.6829.0228.3028.9928.997,119,248
Jun 13, 202429.2829.3528.6028.6928.697,458,159
Jun 12, 202429.3129.5429.2329.2929.294,010,100
Jun 11, 202429.5929.5929.1129.3729.375,131,800
Jun 7, 202429.6629.8229.3929.6429.645,049,505
Jun 6, 202429.8129.9329.3829.5029.506,012,904
Jun 5, 202429.9030.0829.7629.7929.794,414,500
Jun 4, 202429.9530.0729.7029.9929.995,325,892
Jun 3, 202430.0830.4129.7829.9629.965,400,702
May 31, 202430.6630.7730.0830.0830.085,529,235
May 30, 202430.4530.7530.3530.5530.553,266,447
May 29, 202430.7130.9130.5030.6030.603,476,600
May 28, 202431.0031.0530.6630.7530.753,654,809
May 27, 202431.1431.1830.6631.0431.043,919,200
May 24, 202431.3231.4730.9731.0031.003,871,612
May 23, 202432.0832.3231.3331.4131.415,636,724
May 22, 202432.1932.4032.0532.2632.264,369,200
May 21, 202432.3632.6432.0532.2932.296,362,738
May 20, 202431.9132.7631.8632.3832.3810,011,446
May 17, 202431.4632.0331.4131.9131.915,926,989
May 16, 202431.5731.6931.3331.4631.464,100,300
May 15, 202431.7231.8831.3931.4031.404,388,418
May 14, 202431.9532.3531.7831.8031.807,487,620
May 13, 202431.8031.9931.5831.7831.784,874,800
May 10, 202432.0532.3831.7431.9331.934,286,004
May 9, 202431.9432.3931.9132.0432.046,508,486
May 8, 2024 0.11 Dividend
May 8, 202432.1632.2131.7232.0232.026,286,107
May 7, 202431.8232.2931.6532.2332.127,404,495
May 6, 202431.9232.1631.6331.8331.728,190,771
Apr 30, 202431.1531.6531.0831.4031.296,585,512
Apr 29, 202430.4031.4030.2131.2331.129,041,569
Apr 26, 202429.8930.3829.6430.2830.186,210,423
Apr 25, 202429.7030.1229.5629.7529.653,845,900
Apr 24, 202430.2930.3029.6129.8129.715,009,550
Apr 23, 202430.5030.7429.9830.0429.945,231,791
Apr 22, 202429.9430.7629.8830.5430.436,397,983
Apr 19, 202430.0530.1729.8029.9229.824,332,960
Apr 18, 202430.0930.6929.8330.2530.155,414,695
Apr 17, 202429.4430.2829.4430.2630.166,339,500
Apr 16, 202429.7529.9829.3029.3829.286,020,871
Apr 15, 202429.5230.3529.3829.9629.867,009,738
Apr 12, 202430.2130.5129.5229.5429.446,787,100
Apr 11, 202430.3531.3130.3230.4030.305,195,460
Apr 10, 202430.9030.9930.5130.6630.554,931,420
Apr 9, 202430.9231.1330.6230.9630.855,005,964
Apr 8, 202430.9131.1830.5031.0130.906,232,405
Apr 3, 202430.8231.0930.6131.0630.954,702,826
Apr 2, 202431.0031.1130.8230.8630.753,755,650
Apr 1, 202430.2631.3030.2531.1331.026,393,223
Mar 29, 202430.1430.3629.9830.1730.072,115,253
Mar 28, 202430.1630.4829.7630.1830.085,877,700
Mar 27, 202430.4030.6030.1230.1330.034,935,375
Mar 26, 202430.6130.9230.2530.5330.425,803,546
Mar 25, 202431.1631.1630.4430.5230.416,082,600
Mar 22, 202432.1632.1731.1131.1731.067,261,608
Mar 21, 202432.1032.3731.6832.0631.956,540,259
Mar 20, 202431.9132.1031.7432.0231.914,001,855
Mar 19, 202431.9032.1031.8131.8631.754,154,086
Mar 18, 202432.0032.1931.7432.1132.005,364,868
Mar 15, 202431.5131.9131.4331.8931.785,475,933
Mar 14, 202432.0932.3131.6531.6831.575,108,646
Mar 13, 202432.5032.5632.0132.2232.116,743,401
Mar 12, 202431.9132.7431.8432.6032.499,580,638
Mar 11, 202431.2831.9531.2831.9331.826,676,540
Mar 8, 202431.4131.6431.0231.2031.094,671,700
Mar 7, 202431.7231.9831.4231.4531.346,002,137
Mar 6, 202432.2032.4831.7831.8131.706,476,971
Mar 5, 202431.3832.4731.3332.3832.2710,475,117
Mar 4, 202431.9932.0331.4231.6531.546,885,650
Mar 1, 202432.2932.3331.9632.1332.025,835,617
Feb 29, 202431.5532.3431.5232.3432.237,864,157
Feb 28, 202431.9332.6431.8031.8031.6910,164,202
Feb 27, 202431.5931.9831.5131.9531.845,871,126
Feb 26, 202431.8032.0531.6231.7131.605,593,187
Feb 23, 202432.0832.0831.6831.9531.846,551,741
Feb 22, 202432.1132.2531.7432.1832.077,640,466
Feb 21, 202431.7032.6831.5332.3332.227,599,021
Feb 20, 202431.7831.9231.5531.7931.684,803,087
Feb 19, 202432.1232.1231.5531.8131.709,444,662
Feb 8, 202431.5532.0031.2731.9831.8710,005,342
Feb 7, 202431.2331.6530.9231.5031.3911,506,390
Feb 6, 202429.1931.3728.9931.3531.2412,921,335
Feb 5, 202429.3130.1827.9029.6029.5011,719,486
Feb 2, 202429.8130.3528.4029.3029.207,864,783
Feb 1, 202429.5030.3029.3029.8029.705,864,955
Jan 31, 202430.0030.1529.2629.5729.476,525,033
Jan 30, 202430.3030.6630.0530.0629.963,909,241
Jan 29, 202430.8331.2830.4730.4830.385,221,300
Jan 26, 202430.5730.9630.4530.7530.645,131,927
Jan 25, 202430.2030.7229.9230.7230.616,719,448
Jan 24, 202429.6030.2529.1330.1630.067,248,642
Jan 23, 202429.3229.5928.7929.3729.276,330,608
Jan 22, 202430.2530.3629.1129.3229.226,397,918
Jan 19, 202430.0330.5829.9030.3330.236,639,563
Jan 18, 202430.4230.5229.4430.2330.1310,281,259
Jan 17, 202431.1031.1730.4530.4630.365,643,055
Jan 16, 202431.0031.3530.7231.2231.115,445,252
Jan 15, 202431.8031.8031.8031.8031.69-

Related Tickers

603345.SS Anjoy Foods Group Co., Ltd.
76.79
-0.95%
 
5024.KL Hup Seng Industries Berhad
1.1000
-3.51%
 
2897.T Nissin Foods Holdings Co.,Ltd.
3,541.00
-0.45%
 
1961.KL IOI Corporation Berhad
3.7300
-0.53%
 
EB5.SI First Resources Limited
1.4400
-1.37%
 
ICBP.JK PT Indofood CBP Sukses Makmur Tbk
10,775.00
+0.23%
 
Q01.SI QAF Limited
0.8350
0.00%
 
F34.SI Wilmar International Limited
3.0500
-0.33%
 
AWL.NS Adani Wilmar Limited
272.40
+2.02%
 
910322.TW Tingyi (Cayman Islands) Holding Corp.
23.30
+1.08%