Chen Ke Ming Food Manufacturing Co., Ltd. (002661.SZ) SHZ
7.80
-0.19(-2.38%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.80
-0.19(-2.38%)
Currency In CNY
If you invested ¥1000 in Chen Ke Ming Food Manufacturing Co., Ltd. (002661.SZ) 10 years ago, it would be worth ¥555.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥596.79, while ¥1000 invested 1 year ago would be worth ¥773.81. This corresponds to total returns of -44.4%, -40.32%, -22.62%, respectively, with annualized returns of -5.7%, -9.8%, -22.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.16 | 7.99 | 7.99 | 8.23 | 7.92 | 4.44M |
| June 01, 2026 | 7.79 | 8.21 | 8.21 | 8.21 | 7.71 | 4.55M |
| May 29, 2026 | 7.8 | 7.84 | 7.84 | 7.95 | 7.75 | 3.86M |
| May 28, 2026 | 7.82 | 7.78 | 7.78 | 7.87 | 7.63 | 2.74M |
| May 27, 2026 | 7.87 | 7.82 | 7.82 | 7.91 | 7.63 | 4.24M |
| May 26, 2026 | 8.09 | 7.89 | 7.89 | 8.14 | 7.86 | 4.28M |
| May 25, 2026 | 8.2 | 8.14 | 8.14 | 8.39 | 8.1 | 2.72M |
| May 22, 2026 | 8.22 | 8.18 | 8.18 | 8.26 | 8.04 | 2.51M |
| May 21, 2026 | 8.55 | 8.16 | 8.16 | 8.55 | 8.15 | 3.3M |
| May 20, 2026 | 8.51 | 8.36 | 8.36 | 8.53 | 8.35 | 2.37M |
| May 19, 2026 | 8.42 | 8.5 | 8.5 | 8.56 | 8.38 | 3.11M |
| May 18, 2026 | 8.55 | 8.41 | 8.41 | 8.55 | 8.33 | 3.27M |
| May 15, 2026 | 8.47 | 8.49 | 8.49 | 8.59 | 8.4 | 4.14M |
| May 14, 2026 | 8.56 | 8.52 | 8.52 | 8.61 | 8.47 | 4.08M |
| May 13, 2026 | 8.69 | 8.52 | 8.52 | 8.69 | 8.51 | 4.09M |
| May 12, 2026 | 8.8 | 8.63 | 8.63 | 8.82 | 8.63 | 4.28M |
| May 11, 2026 | 8.94 | 8.81 | 8.81 | 8.96 | 8.72 | 6.03M |
| May 08, 2026 | 9.09 | 8.84 | 8.84 | 9.22 | 8.75 | 7.54M |
| May 07, 2026 | 8.96 | 8.77 | 8.77 | 8.98 | 8.76 | 4.75M |
| May 06, 2026 | 8.92 | 8.93 | 8.93 | 9 | 8.85 | 5.84M |
| April 30, 2026 | 9.1 | 8.92 | 8.92 | 9.11 | 8.87 | 5.31M |
| April 29, 2026 | 8.83 | 9.08 | 9.08 | 9.16 | 8.71 | 5.51M |
| April 28, 2026 | 8.99 | 8.88 | 8.88 | 8.99 | 8.82 | 3.18M |
| April 27, 2026 | 8.8 | 8.87 | 8.87 | 8.91 | 8.65 | 3.39M |
| April 24, 2026 | 8.7 | 8.75 | 8.75 | 8.81 | 8.65 | 2.84M |
| April 23, 2026 | 8.81 | 8.76 | 8.76 | 8.86 | 8.68 | 2.9M |
| April 22, 2026 | 8.85 | 8.83 | 8.83 | 8.93 | 8.8 | 2.52M |
| April 21, 2026 | 8.94 | 8.88 | 8.88 | 8.96 | 8.84 | 2.76M |
| April 20, 2026 | 8.9 | 8.87 | 8.87 | 8.9 | 8.73 | 2.58M |
| April 17, 2026 | 8.99 | 8.86 | 8.86 | 9.03 | 8.81 | 3.14M |
| April 16, 2026 | 8.94 | 9.01 | 9.01 | 9.05 | 8.83 | 3.47M |
| April 15, 2026 | 8.96 | 8.95 | 8.95 | 9.03 | 8.83 | 3.58M |
| April 14, 2026 | 8.97 | 8.93 | 8.93 | 8.99 | 8.82 | 2.93M |
| April 13, 2026 | 8.91 | 8.94 | 8.94 | 8.97 | 8.8 | 2.57M |
| April 10, 2026 | 8.95 | 8.92 | 8.92 | 9.02 | 8.81 | 2.29M |
| April 09, 2026 | 9.06 | 8.89 | 8.89 | 9.13 | 8.83 | 3.51M |
| April 08, 2026 | 9 | 9.06 | 9.06 | 9.1 | 8.91 | 4.12M |
| April 07, 2026 | 8.72 | 8.9 | 8.9 | 8.95 | 8.61 | 4.43M |
| April 03, 2026 | 9.15 | 8.65 | 8.65 | 9.16 | 8.61 | 5.05M |
| April 02, 2026 | 9.15 | 9.1 | 9.1 | 9.24 | 9.05 | 2.87M |
| April 01, 2026 | 9.28 | 9.16 | 9.16 | 9.31 | 9.09 | 3.22M |
| March 31, 2026 | 9.24 | 9.17 | 9.17 | 9.37 | 9.15 | 5.64M |
| March 30, 2026 | 9 | 9.24 | 9.24 | 9.26 | 8.91 | 6.48M |
| March 27, 2026 | 8.75 | 8.96 | 8.96 | 8.97 | 8.71 | 3.51M |
| March 26, 2026 | 8.81 | 8.8 | 8.8 | 8.99 | 8.78 | 3.38M |
| March 25, 2026 | 8.74 | 8.81 | 8.81 | 8.85 | 8.65 | 2.86M |
| March 24, 2026 | 8.55 | 8.68 | 8.68 | 8.7 | 8.37 | 4.74M |
| March 23, 2026 | 8.88 | 8.41 | 8.41 | 8.9 | 8.34 | 7.73M |
| March 20, 2026 | 9.32 | 8.98 | 8.98 | 9.38 | 8.97 | 5.76M |
| March 19, 2026 | 9.45 | 9.33 | 9.33 | 9.53 | 9.3 | 2.85M |
| March 18, 2026 | 9.45 | 9.46 | 9.46 | 9.49 | 9.31 | 3.28M |
| March 17, 2026 | 9.57 | 9.44 | 9.44 | 9.64 | 9.44 | 3.04M |
| March 16, 2026 | 9.5 | 9.57 | 9.57 | 9.65 | 9.45 | 3.93M |
| March 13, 2026 | 9.44 | 9.5 | 9.5 | 9.6 | 9.43 | 4.5M |
| March 12, 2026 | 9.54 | 9.45 | 9.45 | 9.58 | 9.44 | 4.17M |
| March 11, 2026 | 9.53 | 9.48 | 9.48 | 9.56 | 9.43 | 2.47M |
| March 10, 2026 | 9.1 | 9.43 | 9.54 | 9.55 | 9.1 | 2.06M |
| March 09, 2026 | 9.39 | 9.41 | 9.41 | 9.58 | 9.34 | 5.29M |
| March 06, 2026 | 9.1 | 9.43 | 9.43 | 9.45 | 9.08 | 5.06M |
| March 05, 2026 | 9.28 | 9.12 | 9.12 | 9.31 | 9.05 | 4.82M |