Yantai Shuangta Food Co., Ltd. (002481.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.2500 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 10,571,400 |
| 13 Jun 2024 | 4.3300 | 4.3600 | 4.2100 | 4.2300 | 4.2300 | 14,174,500 |
| 12 Jun 2024 | 4.3000 | 4.3700 | 4.2700 | 4.3500 | 4.3500 | 11,600,800 |
| 11 Jun 2024 | 4.3800 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 10,127,158 |
| 07 Jun 2024 | 4.3200 | 4.4100 | 4.3100 | 4.3800 | 4.3800 | 12,002,300 |
| 06 Jun 2024 | 4.5000 | 4.5500 | 4.2800 | 4.3200 | 4.3200 | 22,357,700 |
| 05 Jun 2024 | 4.6400 | 4.6600 | 4.5000 | 4.5200 | 4.5200 | 15,468,600 |
| 04 Jun 2024 | 4.6300 | 4.6800 | 4.5700 | 4.6600 | 4.6600 | 13,669,178 |
| 03 Jun 2024 | 4.6300 | 4.7000 | 4.5600 | 4.6500 | 4.6500 | 16,060,019 |
| 03 Jun 2024 | 0.03 Dividend | |||||
| 31 May 2024 | 4.6800 | 4.7200 | 4.6400 | 4.6500 | 4.6200 | 12,994,200 |
| 30 May 2024 | 4.7300 | 4.7700 | 4.6600 | 4.6800 | 4.6498 | 17,946,900 |
| 29 May 2024 | 4.7300 | 4.8000 | 4.6900 | 4.7800 | 4.7492 | 24,202,854 |
| 28 May 2024 | 4.8100 | 4.8500 | 4.7700 | 4.7800 | 4.7492 | 20,207,000 |
| 27 May 2024 | 4.7500 | 4.8400 | 4.7000 | 4.8300 | 4.7988 | 27,327,400 |
| 24 May 2024 | 4.8700 | 4.9500 | 4.7700 | 4.8500 | 4.8187 | 31,679,655 |
| 23 May 2024 | 5.0100 | 5.0700 | 4.7800 | 4.8400 | 4.8088 | 48,022,341 |
| 22 May 2024 | 5.1000 | 5.1700 | 4.9900 | 5.0800 | 5.0472 | 42,936,115 |
| 21 May 2024 | 5.2100 | 5.2800 | 5.1100 | 5.1400 | 5.1068 | 57,904,269 |
| 20 May 2024 | 4.9500 | 5.3200 | 4.9400 | 5.3100 | 5.2757 | 88,994,089 |
| 17 May 2024 | 5.1100 | 5.1700 | 4.9200 | 4.9900 | 4.9578 | 89,089,001 |
| 16 May 2024 | 5.0900 | 5.4600 | 5.0100 | 5.3200 | 5.2857 | 137,604,765 |
| 15 May 2024 | 4.5800 | 5.0700 | 4.5200 | 5.0700 | 5.0373 | 102,501,616 |
| 14 May 2024 | 4.5900 | 4.8300 | 4.5600 | 4.6100 | 4.5803 | 71,058,839 |
| 13 May 2024 | 5.0200 | 5.2200 | 4.8000 | 4.8000 | 4.7690 | 124,066,754 |
| 10 May 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.9876 | 46,422,322 |
| 09 May 2024 | 4.4200 | 4.8100 | 4.4000 | 4.5600 | 4.5306 | 56,262,183 |
| 08 May 2024 | 4.4000 | 4.4500 | 4.3600 | 4.3700 | 4.3418 | 20,682,681 |
| 07 May 2024 | 4.5500 | 4.6000 | 4.3900 | 4.4400 | 4.4114 | 36,580,256 |
| 06 May 2024 | 4.3100 | 4.4400 | 4.2700 | 4.4100 | 4.3815 | 22,771,865 |
| 30 Apr 2024 | 4.2000 | 4.3500 | 4.1700 | 4.2500 | 4.2226 | 17,960,281 |
| 29 Apr 2024 | 4.1700 | 4.2300 | 4.1300 | 4.2000 | 4.1729 | 15,944,481 |
| 26 Apr 2024 | 4.1600 | 4.2000 | 4.0000 | 4.1700 | 4.1431 | 20,357,870 |
| 25 Apr 2024 | 4.0900 | 4.1700 | 4.0800 | 4.1600 | 4.1332 | 11,111,400 |
| 24 Apr 2024 | 4.0500 | 4.1200 | 4.0000 | 4.1200 | 4.0934 | 10,039,000 |
| 23 Apr 2024 | 4.0500 | 4.1200 | 3.9800 | 4.0700 | 4.0437 | 12,278,300 |
| 22 Apr 2024 | 4.0000 | 4.1200 | 3.9900 | 4.0000 | 3.9742 | 15,927,361 |
| 19 Apr 2024 | 3.8600 | 3.9700 | 3.7900 | 3.9400 | 3.9146 | 14,121,200 |
| 18 Apr 2024 | 3.8600 | 3.9500 | 3.8100 | 3.8600 | 3.8351 | 8,419,200 |
| 17 Apr 2024 | 3.7100 | 3.8700 | 3.7100 | 3.8700 | 3.8450 | 10,792,700 |
| 16 Apr 2024 | 3.8500 | 3.8700 | 3.6700 | 3.7000 | 3.6761 | 18,186,667 |
| 15 Apr 2024 | 4.0300 | 4.0500 | 3.8700 | 3.9100 | 3.8848 | 13,904,333 |
| 12 Apr 2024 | 4.1000 | 4.1400 | 4.0100 | 4.0300 | 4.0040 | 11,886,499 |
| 11 Apr 2024 | 4.1500 | 4.2300 | 4.1000 | 4.1100 | 4.0835 | 14,369,600 |
| 10 Apr 2024 | 4.2400 | 4.2800 | 4.1500 | 4.1800 | 4.1530 | 9,100,100 |
| 09 Apr 2024 | 4.2000 | 4.2700 | 4.1500 | 4.2400 | 4.2126 | 8,938,181 |
| 08 Apr 2024 | 4.2800 | 4.2800 | 4.2100 | 4.2200 | 4.1928 | 9,994,249 |
| 03 Apr 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2900 | 4.2623 | 9,610,800 |
| 02 Apr 2024 | 4.2600 | 4.2700 | 4.2100 | 4.2400 | 4.2126 | 7,637,671 |
| 01 Apr 2024 | 4.1600 | 4.2800 | 4.1600 | 4.2800 | 4.2524 | 10,378,093 |
| 29 Mar 2024 | 4.1200 | 4.1700 | 4.1100 | 4.1500 | 4.1232 | 4,773,500 |
| 28 Mar 2024 | 4.1000 | 4.1800 | 4.0900 | 4.1200 | 4.0934 | 10,586,032 |
| 27 Mar 2024 | 4.1900 | 4.2300 | 4.1100 | 4.1100 | 4.0835 | 10,490,226 |
| 26 Mar 2024 | 4.1500 | 4.2100 | 4.1300 | 4.2100 | 4.1828 | 9,651,161 |
| 25 Mar 2024 | 4.2600 | 4.3000 | 4.1800 | 4.1800 | 4.1530 | 13,577,693 |
| 22 Mar 2024 | 4.4000 | 4.4400 | 4.2700 | 4.3100 | 4.2822 | 14,794,200 |
| 21 Mar 2024 | 4.4200 | 4.4200 | 4.3300 | 4.3900 | 4.3617 | 12,586,754 |
| 20 Mar 2024 | 4.4400 | 4.4600 | 4.3900 | 4.4100 | 4.3815 | 10,480,100 |
| 19 Mar 2024 | 4.4400 | 4.5100 | 4.4300 | 4.4400 | 4.4114 | 10,873,000 |
| 18 Mar 2024 | 4.4000 | 4.4700 | 4.4000 | 4.4600 | 4.4312 | 12,143,681 |
| 15 Mar 2024 | 4.3800 | 4.4700 | 4.3500 | 4.4500 | 4.4213 | 8,757,061 |
| 14 Mar 2024 | 4.4500 | 4.5100 | 4.3800 | 4.4100 | 4.3815 | 11,096,500 |
| 13 Mar 2024 | 4.4700 | 4.5500 | 4.4400 | 4.4700 | 4.4412 | 15,882,923 |
| 12 Mar 2024 | 4.4500 | 4.5100 | 4.4000 | 4.5100 | 4.4809 | 18,832,499 |
| 11 Mar 2024 | 4.2800 | 4.6000 | 4.2600 | 4.4500 | 4.4213 | 30,512,420 |
| 08 Mar 2024 | 4.2100 | 4.3100 | 4.2100 | 4.2800 | 4.2524 | 14,784,130 |
| 07 Mar 2024 | 4.3400 | 4.3400 | 4.2100 | 4.2200 | 4.1928 | 18,174,838 |
| 06 Mar 2024 | 4.2800 | 4.3600 | 4.2500 | 4.3500 | 4.3219 | 19,621,828 |
| 05 Mar 2024 | 4.4100 | 4.4300 | 4.2500 | 4.3200 | 4.2921 | 32,587,415 |
| 04 Mar 2024 | 4.4800 | 4.6200 | 4.4100 | 4.4700 | 4.4412 | 32,534,841 |
| 01 Mar 2024 | 4.6000 | 4.6600 | 4.4500 | 4.5600 | 4.5306 | 62,275,099 |
| 29 Feb 2024 | 4.6000 | 4.9800 | 4.5000 | 4.7700 | 4.7392 | 97,051,818 |
| 28 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5703 | 16,219,516 |
| 27 Feb 2024 | 4.1200 | 4.1900 | 4.0900 | 4.1800 | 4.1530 | 8,614,507 |
| 26 Feb 2024 | 4.1800 | 4.2400 | 4.1000 | 4.1300 | 4.1034 | 11,297,622 |
| 23 Feb 2024 | 4.0800 | 4.2200 | 4.0300 | 4.1400 | 4.1133 | 13,297,666 |
| 22 Feb 2024 | 4.0000 | 4.1400 | 3.9300 | 4.0700 | 4.0437 | 12,819,783 |
| 21 Feb 2024 | 3.9100 | 4.0500 | 3.8900 | 3.9900 | 3.9643 | 11,616,154 |
| 20 Feb 2024 | 3.9200 | 3.9700 | 3.8700 | 3.9200 | 3.8947 | 7,332,500 |
| 19 Feb 2024 | 3.8500 | 3.9800 | 3.8000 | 3.9400 | 3.9146 | 15,247,438 |
| 08 Feb 2024 | 3.4800 | 3.8200 | 3.4300 | 3.8100 | 3.7854 | 24,843,683 |
| 07 Feb 2024 | 3.6800 | 3.7000 | 3.4100 | 3.4700 | 3.4476 | 22,322,882 |
| 06 Feb 2024 | 3.3800 | 3.7200 | 3.2200 | 3.6300 | 3.6066 | 21,298,160 |
| 05 Feb 2024 | 3.7700 | 3.8000 | 3.4400 | 3.4700 | 3.4476 | 25,589,664 |
| 02 Feb 2024 | 3.9200 | 4.0300 | 3.6200 | 3.8100 | 3.7854 | 23,853,941 |
| 01 Feb 2024 | 4.0100 | 4.0900 | 3.8900 | 3.9200 | 3.8947 | 24,979,910 |
| 31 Jan 2024 | 4.3000 | 4.4600 | 3.9100 | 3.9400 | 3.9146 | 37,812,138 |
| 30 Jan 2024 | 4.1400 | 4.2200 | 4.0600 | 4.0600 | 4.0338 | 9,793,100 |
| 29 Jan 2024 | 4.3000 | 4.3400 | 4.1500 | 4.1500 | 4.1232 | 9,573,552 |
| 26 Jan 2024 | 4.1500 | 4.3100 | 4.1500 | 4.2900 | 4.2623 | 15,856,397 |
| 25 Jan 2024 | 4.1000 | 4.1900 | 4.0400 | 4.1500 | 4.1232 | 13,943,600 |
| 24 Jan 2024 | 3.9800 | 4.1200 | 3.9000 | 4.1200 | 4.0934 | 15,802,555 |
| 23 Jan 2024 | 3.9200 | 3.9800 | 3.8000 | 3.9500 | 3.9245 | 14,423,510 |
| 22 Jan 2024 | 4.2300 | 4.2300 | 3.8800 | 3.9500 | 3.9245 | 18,182,410 |
| 19 Jan 2024 | 4.1800 | 4.2600 | 4.1200 | 4.2300 | 4.2027 | 15,721,600 |
| 18 Jan 2024 | 4.3000 | 4.3200 | 4.0600 | 4.1800 | 4.1530 | 22,172,335 |
| 17 Jan 2024 | 4.4600 | 4.4600 | 4.3200 | 4.3200 | 4.2921 | 8,383,312 |
| 16 Jan 2024 | 4.4800 | 4.4900 | 4.3700 | 4.4400 | 4.4114 | 11,253,966 |
| 15 Jan 2024 | 4.4800 | 4.5500 | 4.4500 | 4.4900 | 4.4610 | 11,256,200 |
| 12 Jan 2024 | 4.4700 | 4.5900 | 4.4500 | 4.5100 | 4.4809 | 15,101,464 |
| *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.