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
16 Dec 2021	CNY	2.29	2.3	2.22	2.25	2.25	-0.04 (-1.75%)	16,146,760
15 Dec 2021	CNY	2.3	2.32	2.27	2.29	2.29	-0.02 (-0.87%)	11,804,140
14 Dec 2021	CNY	2.32	2.33	2.26	2.31	2.31	-0.03 (-1.28%)	14,556,360
13 Dec 2021	CNY	2.37	2.41	2.31	2.34	2.34	-0.02 (-0.85%)	15,157,580
10 Dec 2021	CNY	2.31	2.4	2.31	2.36	2.36	+0.05 (+2.16%)	15,405,020
9 Dec 2021	CNY	2.29	2.34	2.28	2.31	2.31	-0.01 (-0.43%)	14,915,120
8 Dec 2021	CNY	2.41	2.42	2.31	2.32	2.32	-0.1 (-4.13%)	26,484,600
7 Dec 2021	CNY	2.37	2.44	2.33	2.42	2.42	+0.08 (+3.42%)	22,901,330
6 Dec 2021	CNY	2.29	2.42	2.28	2.34	2.34	+0.04 (+1.74%)	24,081,040
3 Dec 2021	CNY	2.31	2.31	2.26	2.3	2.3	0.0 (0.0%)	16,879,680
2 Dec 2021	CNY	2.24	2.36	2.23	2.3	2.3	+0.04 (+1.77%)	23,598,960
1 Dec 2021	CNY	2.22	2.28	2.22	2.26	2.26	+0.02 (+0.89%)	18,111,780
30 Nov 2021	CNY	2.3	2.34	2.23	2.24	2.24	-0.11 (-4.68%)	41,616,110
29 Nov 2021	CNY	2.35	2.39	2.33	2.35	2.35	-0.05 (-2.08%)	14,664,460
26 Nov 2021	CNY	2.39	2.46	2.36	2.4	2.4	+0.02 (+0.84%)	15,957,630
25 Nov 2021	CNY	2.41	2.44	2.37	2.38	2.38	-0.04 (-1.65%)	14,228,030
24 Nov 2021	CNY	2.48	2.51	2.41	2.42	2.42	-0.07 (-2.81%)	19,030,280
23 Nov 2021	CNY	2.45	2.54	2.41	2.49	2.49	+0.03 (+1.22%)	26,100,720
22 Nov 2021	CNY	2.32	2.46	2.3	2.46	2.46	+0.12 (+5.13%)	25,526,500
19 Nov 2021	CNY	2.34	2.37	2.32	2.34	2.34	-0.01 (-0.43%)	13,472,190
18 Nov 2021	CNY	2.29	2.39	2.29	2.35	2.35	+0.06 (+2.62%)	20,721,740
17 Nov 2021	CNY	2.36	2.4	2.26	2.29	2.29	-0.09 (-3.78%)	28,581,970
16 Nov 2021	CNY	2.35	2.44	2.34	2.38	2.38	+0.01 (+0.42%)	25,721,810
15 Nov 2021	CNY	2.45	2.52	2.33	2.37	2.37	-0.08 (-3.27%)	36,481,720
12 Nov 2021	CNY	2.32	2.45	2.31	2.45	2.45	+0.12 (+5.15%)	21,533,000
11 Nov 2021	CNY	2.38	2.44	2.31	2.33	2.33	-0.04 (-1.69%)	32,824,090
10 Nov 2021	CNY	2.45	2.54	2.36	2.37	2.37	-0.1 (-4.05%)	50,792,480
9 Nov 2021	CNY	2.47	2.47	2.39	2.47	2.47	+0.12 (+5.11%)	51,119,510
8 Nov 2021	CNY	2.23	2.35	2.21	2.35	2.35	+0.11 (+4.91%)	24,132,000
7 Nov 2021	CNY	2.24	2.24	2.24	2.24	2.24	0.0 (0.0%)	0

First
3
4
5
6
7
Last

See Xignite Response |