UK markets closed

Yantai Shuangta Food Co., Ltd. (002481.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
4.1900-0.0400 (-0.95%)
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 20244.25004.25004.15004.19004.190010,571,400
13 Jun 20244.33004.36004.21004.23004.230014,174,500
12 Jun 20244.30004.37004.27004.35004.350011,600,800
11 Jun 20244.38004.38004.29004.31004.310010,127,158
07 Jun 20244.32004.41004.31004.38004.380012,002,300
06 Jun 20244.50004.55004.28004.32004.320022,357,700
05 Jun 20244.64004.66004.50004.52004.520015,468,600
04 Jun 20244.63004.68004.57004.66004.660013,669,178
03 Jun 20244.63004.70004.56004.65004.650016,060,019
03 Jun 20240.03 Dividend
31 May 20244.68004.72004.64004.65004.620012,994,200
30 May 20244.73004.77004.66004.68004.649817,946,900
29 May 20244.73004.80004.69004.78004.749224,202,854
28 May 20244.81004.85004.77004.78004.749220,207,000
27 May 20244.75004.84004.70004.83004.798827,327,400
24 May 20244.87004.95004.77004.85004.818731,679,655
23 May 20245.01005.07004.78004.84004.808848,022,341
22 May 20245.10005.17004.99005.08005.047242,936,115
21 May 20245.21005.28005.11005.14005.106857,904,269
20 May 20244.95005.32004.94005.31005.275788,994,089
17 May 20245.11005.17004.92004.99004.957889,089,001
16 May 20245.09005.46005.01005.32005.2857137,604,765
15 May 20244.58005.07004.52005.07005.0373102,501,616
14 May 20244.59004.83004.56004.61004.580371,058,839
13 May 20245.02005.22004.80004.80004.7690124,066,754
10 May 20245.02005.02005.02005.02004.987646,422,322
09 May 20244.42004.81004.40004.56004.530656,262,183
08 May 20244.40004.45004.36004.37004.341820,682,681
07 May 20244.55004.60004.39004.44004.411436,580,256
06 May 20244.31004.44004.27004.41004.381522,771,865
30 Apr 20244.20004.35004.17004.25004.222617,960,281
29 Apr 20244.17004.23004.13004.20004.172915,944,481
26 Apr 20244.16004.20004.00004.17004.143120,357,870
25 Apr 20244.09004.17004.08004.16004.133211,111,400
24 Apr 20244.05004.12004.00004.12004.093410,039,000
23 Apr 20244.05004.12003.98004.07004.043712,278,300
22 Apr 20244.00004.12003.99004.00003.974215,927,361
19 Apr 20243.86003.97003.79003.94003.914614,121,200
18 Apr 20243.86003.95003.81003.86003.83518,419,200
17 Apr 20243.71003.87003.71003.87003.845010,792,700
16 Apr 20243.85003.87003.67003.70003.676118,186,667
15 Apr 20244.03004.05003.87003.91003.884813,904,333
12 Apr 20244.10004.14004.01004.03004.004011,886,499
11 Apr 20244.15004.23004.10004.11004.083514,369,600
10 Apr 20244.24004.28004.15004.18004.15309,100,100
09 Apr 20244.20004.27004.15004.24004.21268,938,181
08 Apr 20244.28004.28004.21004.22004.19289,994,249
03 Apr 20244.23004.29004.21004.29004.26239,610,800
02 Apr 20244.26004.27004.21004.24004.21267,637,671
01 Apr 20244.16004.28004.16004.28004.252410,378,093
29 Mar 20244.12004.17004.11004.15004.12324,773,500
28 Mar 20244.10004.18004.09004.12004.093410,586,032
27 Mar 20244.19004.23004.11004.11004.083510,490,226
26 Mar 20244.15004.21004.13004.21004.18289,651,161
25 Mar 20244.26004.30004.18004.18004.153013,577,693
22 Mar 20244.40004.44004.27004.31004.282214,794,200
21 Mar 20244.42004.42004.33004.39004.361712,586,754
20 Mar 20244.44004.46004.39004.41004.381510,480,100
19 Mar 20244.44004.51004.43004.44004.411410,873,000
18 Mar 20244.40004.47004.40004.46004.431212,143,681
15 Mar 20244.38004.47004.35004.45004.42138,757,061
14 Mar 20244.45004.51004.38004.41004.381511,096,500
13 Mar 20244.47004.55004.44004.47004.441215,882,923
12 Mar 20244.45004.51004.40004.51004.480918,832,499
11 Mar 20244.28004.60004.26004.45004.421330,512,420
08 Mar 20244.21004.31004.21004.28004.252414,784,130
07 Mar 20244.34004.34004.21004.22004.192818,174,838
06 Mar 20244.28004.36004.25004.35004.321919,621,828
05 Mar 20244.41004.43004.25004.32004.292132,587,415
04 Mar 20244.48004.62004.41004.47004.441232,534,841
01 Mar 20244.60004.66004.45004.56004.530662,275,099
29 Feb 20244.60004.98004.50004.77004.739297,051,818
28 Feb 20244.60004.60004.60004.60004.570316,219,516
27 Feb 20244.12004.19004.09004.18004.15308,614,507
26 Feb 20244.18004.24004.10004.13004.103411,297,622
23 Feb 20244.08004.22004.03004.14004.113313,297,666
22 Feb 20244.00004.14003.93004.07004.043712,819,783
21 Feb 20243.91004.05003.89003.99003.964311,616,154
20 Feb 20243.92003.97003.87003.92003.89477,332,500
19 Feb 20243.85003.98003.80003.94003.914615,247,438
08 Feb 20243.48003.82003.43003.81003.785424,843,683
07 Feb 20243.68003.70003.41003.47003.447622,322,882
06 Feb 20243.38003.72003.22003.63003.606621,298,160
05 Feb 20243.77003.80003.44003.47003.447625,589,664
02 Feb 20243.92004.03003.62003.81003.785423,853,941
01 Feb 20244.01004.09003.89003.92003.894724,979,910
31 Jan 20244.30004.46003.91003.94003.914637,812,138
30 Jan 20244.14004.22004.06004.06004.03389,793,100
29 Jan 20244.30004.34004.15004.15004.12329,573,552
26 Jan 20244.15004.31004.15004.29004.262315,856,397
25 Jan 20244.10004.19004.04004.15004.123213,943,600
24 Jan 20243.98004.12003.90004.12004.093415,802,555
23 Jan 20243.92003.98003.80003.95003.924514,423,510
22 Jan 20244.23004.23003.88003.95003.924518,182,410
19 Jan 20244.18004.26004.12004.23004.202715,721,600
18 Jan 20244.30004.32004.06004.18004.153022,172,335
17 Jan 20244.46004.46004.32004.32004.29218,383,312
16 Jan 20244.48004.49004.37004.44004.411411,253,966
15 Jan 20244.48004.55004.45004.49004.461011,256,200
12 Jan 20244.47004.59004.45004.51004.480915,101,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...