Chen Ke Ming Food Manufacturing Co., Ltd. (002661.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Chen Ke Ming Food Manufacturing Co., Ltd. (002661.SZ) 10 years ago, it would be worth ¥496.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥578.4, while ¥1000 invested 1 year ago would be worth ¥687.26. This corresponds to total returns of -50.34%, -42.16%, -31.27%, respectively, with annualized returns of -6.76%, -10.37%, -31.27%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.15 | 7.23 | 7.23 | 7.33 | 7.05 | 3.59M |
| July 09, 2026 | 7.27 | 7.16 | 7.16 | 7.32 | 7.08 | 1.98M |
| July 08, 2026 | 7.3 | 7.26 | 7.26 | 7.36 | 7.18 | 1.89M |
| July 07, 2026 | 7.53 | 7.31 | 7.31 | 7.54 | 7.25 | 3.15M |
| July 06, 2026 | 7.4 | 7.55 | 7.55 | 7.58 | 7.35 | 3.1M |
| July 03, 2026 | 7.32 | 7.37 | 7.37 | 7.41 | 7.25 | 2.87M |
| July 02, 2026 | 7.2 | 7.25 | 7.25 | 7.35 | 7.14 | 3.1M |
| July 01, 2026 | 6.91 | 7.17 | 7.17 | 7.25 | 6.87 | 3.95M |
| June 30, 2026 | 6.92 | 6.93 | 6.93 | 7.04 | 6.72 | 3.67M |
| June 29, 2026 | 6.83 | 6.99 | 6.99 | 7.04 | 6.66 | 4.98M |
| June 26, 2026 | 7 | 6.96 | 6.96 | 7.1 | 6.88 | 3.35M |
| June 25, 2026 | 7.17 | 7.07 | 7.07 | 7.17 | 7.01 | 2.47M |
| June 24, 2026 | 7.43 | 7.16 | 7.16 | 7.46 | 7.1 | 3.35M |
| June 23, 2026 | 7.27 | 7.43 | 7.43 | 7.56 | 7.16 | 2.84M |
| June 22, 2026 | 7.25 | 7.32 | 7.32 | 7.33 | 7.03 | 3.24M |
| June 18, 2026 | 7.2 | 7.28 | 7.28 | 7.31 | 7.1 | 2.55M |
| June 17, 2026 | 7.43 | 7.25 | 7.25 | 7.47 | 7.2 | 3.2M |
| June 16, 2026 | 7.48 | 7.45 | 7.45 | 7.51 | 7.39 | 3.2M |
| June 15, 2026 | 7.93 | 7.48 | 7.48 | 7.94 | 7.42 | 7.02M |
| June 12, 2026 | 7.7 | 7.85 | 7.85 | 7.97 | 7.62 | 4.37M |
| June 11, 2026 | 7.93 | 7.7 | 7.7 | 7.93 | 7.62 | 3.87M |
| June 10, 2026 | 7.9 | 7.94 | 7.94 | 8 | 7.77 | 4.1M |
| June 09, 2026 | 7.68 | 7.93 | 7.93 | 7.96 | 7.57 | 4.55M |
| June 08, 2026 | 7.57 | 7.68 | 7.68 | 7.77 | 7.56 | 3.77M |
| June 05, 2026 | 7.56 | 7.72 | 7.72 | 7.77 | 7.55 | 2.62M |
| June 04, 2026 | 7.66 | 7.56 | 7.56 | 7.73 | 7.53 | 2.41M |
| June 03, 2026 | 8 | 7.82 | 7.82 | 8.01 | 7.73 | 3.16M |
| 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 |