Henan Kedi Dairy Co Ltd Recent Share Price (SHE:002770)

SHE:002770 - Henan Kedi Dairy Co Ltd Henan Kedi Dairy Co Ltd
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 May 2022	CNY	2.37	2.37	2.37	2.37	2.37	0.0 (0.0%)	0
5 May 2022	CNY	2.37	2.37	2.37	2.37	2.37	0.0 (0.0%)	0
29 Apr 2022	CNY	2.26	2.42	2.26	2.37	2.37	+0.07 (+3.04%)	20,779,940
28 Apr 2022	CNY	2.3	2.43	2.3	2.3	2.3	-0.12 (-4.96%)	16,145,490
27 Apr 2022	CNY	2.47	2.5	2.41	2.42	2.42	-0.12 (-4.72%)	15,357,820
26 Apr 2022	CNY	2.67	2.73	2.54	2.54	2.54	-0.13 (-4.87%)	19,230,760
25 Apr 2022	CNY	2.67	2.67	2.67	2.67	2.67	+0.13 (+5.12%)	3,791,740
22 Apr 2022	CNY	2.53	2.58	2.53	2.54	2.54	-0.12 (-4.51%)	14,130,460
21 Apr 2022	CNY	2.68	2.73	2.66	2.66	2.66	-0.14 (-5%)	16,429,420
20 Apr 2022	CNY	2.78	2.86	2.76	2.8	2.8	+0.01 (+0.36%)	7,332,870
19 Apr 2022	CNY	2.72	2.81	2.7	2.79	2.79	+0.07 (+2.57%)	9,099,720
18 Apr 2022	CNY	2.68	2.73	2.66	2.72	2.72	+0.03 (+1.12%)	5,546,470
15 Apr 2022	CNY	2.71	2.72	2.63	2.69	2.69	-0.03 (-1.10%)	8,606,530
14 Apr 2022	CNY	2.7	2.78	2.7	2.72	2.72	0.0 (0.0%)	6,351,090
13 Apr 2022	CNY	2.76	2.77	2.7	2.72	2.72	-0.05 (-1.81%)	7,668,900
12 Apr 2022	CNY	2.75	2.79	2.71	2.77	2.77	+0.02 (+0.73%)	7,101,140
11 Apr 2022	CNY	2.81	2.87	2.73	2.75	2.75	-0.09 (-3.17%)	11,749,560
8 Apr 2022	CNY	2.74	2.87	2.67	2.84	2.84	+0.06 (+2.16%)	19,421,210
7 Apr 2022	CNY	2.87	2.88	2.78	2.78	2.78	+0.04 (+1.46%)	23,967,450
6 Apr 2022	CNY	2.71	2.75	2.69	2.74	2.74	+0.02 (+0.74%)	5,791,430
1 Apr 2022	CNY	2.64	2.74	2.63	2.72	2.72	+0.08 (+3.03%)	9,109,820
31 Mar 2022	CNY	2.67	2.7	2.63	2.64	2.64	-0.05 (-1.86%)	9,243,210
30 Mar 2022	CNY	2.75	2.79	2.66	2.69	2.69	+0.01 (+0.37%)	14,322,970
29 Mar 2022	CNY	2.66	2.68	2.6	2.68	2.68	+0.13 (+5.10%)	10,659,810
28 Mar 2022	CNY	2.57	2.58	2.52	2.55	2.55	-0.04 (-1.54%)	5,897,790
25 Mar 2022	CNY	2.55	2.6	2.53	2.59	2.59	+0.03 (+1.17%)	6,636,530
24 Mar 2022	CNY	2.6	2.61	2.55	2.56	2.56	-0.07 (-2.66%)	7,747,940
23 Mar 2022	CNY	2.61	2.65	2.6	2.63	2.63	+0.01 (+0.38%)	5,928,100
22 Mar 2022	CNY	2.57	2.64	2.56	2.62	2.62	+0.04 (+1.55%)	7,163,900
21 Mar 2022	CNY	2.56	2.63	2.54	2.58	2.58	0.0 (0.0%)	8,733,130

First
1
2
3
4
5
Last

See Xignite Response |