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
29 Jul 2015	CNY	23.7	25.69	22.5	25.69	25.69	+2.34 (+10.02%)	23,610,729
28 Jul 2015	CNY	20.14	24.1	20.12	23.35	23.35	+0.99 (+4.43%)	26,338,110
27 Jul 2015	CNY	22.7	25.3	21.85	22.36	22.36	-0.83 (-3.58%)	37,057,860
24 Jul 2015	CNY	22.5	23.19	21.8	23.19	23.19	+2.11 (+10.01%)	30,658,992
23 Jul 2015	CNY	18.88	21.08	18.8	21.08	21.08	+1.92 (+10.02%)	16,825,997
22 Jul 2015	CNY	20	20.9	18.59	19.16	19.16	-0.42 (-2.15%)	24,919,962
21 Jul 2015	CNY	17.3	19.58	16.88	19.58	19.58	+1.78 (+10.00%)	19,422,374
20 Jul 2015	CNY	18	18.88	17.51	17.8	17.8	-0.92 (-4.91%)	18,628,090
17 Jul 2015	CNY	17.6	19.18	16.98	18.72	18.72	+1.19 (+6.79%)	21,556,005
16 Jul 2015	CNY	16.65	19.3	16.65	17.53	17.53	-0.97 (-5.24%)	26,095,962
15 Jul 2015	CNY	19.49	20.34	17.5	18.5	18.5	+0.01 (+0.05%)	41,372,883
14 Jul 2015	CNY	18.3	18.49	17.25	18.49	18.49	+1.68 (+9.99%)	10,768,824
13 Jul 2015	CNY	16.81	16.81	16.81	16.81	16.81	+1.53 (+10.01%)	5,575,788
10 Jul 2015	CNY	15.28	15.28	15.28	15.28	15.28	+1.39 (+10.01%)	831,479
9 Jul 2015	CNY	11.6	13.89	11.6	13.89	13.89	+1.26 (+9.98%)	21,243,458
8 Jul 2015	CNY	12.63	12.63	12.63	12.63	12.63	-1.4 (-9.98%)	4,700,000
7 Jul 2015	CNY	15.88	15.88	14.02	14.03	14.03	-0.41 (-2.84%)	41,420,803
6 Jul 2015	CNY	14.44	14.44	14.44	14.44	14.44	+1.31 (+9.98%)	332,804
3 Jul 2015	CNY	13.13	13.13	13.13	13.13	13.13	+1.19 (+9.97%)	242,650
2 Jul 2015	CNY	11.94	11.94	11.94	11.94	11.94	+1.09 (+10.05%)	34,200
1 Jul 2015	CNY	10.85	10.85	10.85	10.85	10.85	+0.99 (+10.04%)	12,019
30 Jun 2015	CNY	8.22	9.86	8.22	9.86	9.86	0.0 (0.0%)	46,001