Yantai China Pet Foods Co., Ltd. (002891.SZ) SHZ

30.10

-0.89(-2.87%)

Updated at June 02 03:04PM

Currency In CNY

002891.SZ Historical Return

If you invested ¥1000 in Yantai China Pet Foods Co., Ltd. (002891.SZ) since IPO date, it would be worth ¥3,583.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥734.5, while ¥1000 invested 1 year ago would be worth ¥456.48. This corresponds to total returns of 258.33%, -26.55%, -54.35%, respectively, with annualized returns of 15.63%, -5.98%, -54.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002891.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	29.5	30.99	30.99	31.5	29.5	11.97M
May 29, 2026	29.35	29.75	29.75	30.28	28.84	9.36M
May 28, 2026	30.19	29.39	29.39	30.37	29.06	6.78M
May 27, 2026	29.98	30.04	30.04	30.29	29.1	9.49M
May 26, 2026	30	30.2	30.2	30.74	29.8	7.04M
May 25, 2026	29.92	30.06	30.06	30.29	29.66	4.56M
May 22, 2026	30.28	30.02	30.02	30.66	29.65	6.84M
May 21, 2026	31	30	30	31	29.9	7.23M
May 20, 2026	30.4	30.25	30.25	30.53	29.7	6.67M
May 19, 2026	30.55	30.53	30.53	30.96	30.01	6.06M
May 18, 2026	31	30.49	30.49	31	30.01	6.33M
May 15, 2026	31.22	31.03	31.03	31.59	30.81	6.46M
May 14, 2026	31.83	31.25	31.25	32.32	31.11	7.3M
May 13, 2026	31.73	31.83	31.83	32.09	31.37	6.89M
May 12, 2026	32.75	31.76	31.76	32.93	31.71	10.29M
May 11, 2026	33.35	32.89	32.89	33.39	32.4	9.74M
May 08, 2026	33.81	33.31	33.31	33.98	33.12	7.56M
May 07, 2026	33.66	33.95	33.95	34.28	33.5	6.23M
May 06, 2026	33.6	33.54	33.54	33.84	32.76	9.9M
April 30, 2026	34.81	33.65	33.65	34.89	33.62	12.39M
April 29, 2026	34.4	34.95	34.95	35.35	34.3	8.73M
April 28, 2026	36	34.44	34.44	36.09	34.35	14.58M
April 27, 2026	37.33	36	36	37.33	35.21	19.77M
April 24, 2026	41.1	38.28	38.28	41.14	38.28	23.72M
April 23, 2026	41.48	42.53	42.53	43.21	40.7	15.85M
April 22, 2026	42.8	42.33	42.33	42.97	42.1	10.07M
April 21, 2026	41.95	42.67	42.67	43.24	41.71	17.42M
April 20, 2026	41.76	41.95	41.95	42.39	41.43	11.34M
April 17, 2026	42	41.81	41.81	42.39	40.7	15.04M
April 16, 2026	41.76	42	42	42.46	40.93	20.12M
April 15, 2026	38.04	41.84	41.84	41.84	38.04	22.85M
April 14, 2026	37.7	38.04	38.04	38.15	37.27	6.98M
April 13, 2026	38.05	37.41	37.41	38.27	37.06	8.63M
April 10, 2026	38.55	38.45	38.45	39.2	38.24	8.53M
April 09, 2026	39.27	38.46	38.46	39.3	38	9.11M
April 08, 2026	39	39.72	39.72	39.94	38.77	10.7M
April 07, 2026	38.17	38.59	38.59	38.92	37.98	6.72M
April 03, 2026	38.39	38.18	38.18	38.71	37.58	7.82M
April 02, 2026	38.48	38.64	38.64	38.85	37.8	11.43M
April 01, 2026	36.95	38.45	38.45	39.18	36.95	17.37M
March 31, 2026	36.85	36.13	36.13	37.37	36.13	8.62M
March 30, 2026	38.3	37.01	37.01	38.73	36.85	14.52M
March 27, 2026	37.12	38.71	38.71	40.08	37	13.33M
March 26, 2026	37.65	37.3	37.3	39.07	37.16	6.97M
March 25, 2026	36.72	37.66	37.66	38.19	36.51	6.42M
March 24, 2026	36.01	36.54	36.54	36.56	35.28	6.95M
March 23, 2026	37.1	35.51	35.51	37.4	35.08	11.99M
March 20, 2026	38.36	37.54	37.54	39.06	37.44	7.39M
March 19, 2026	40	38.36	38.36	40.29	38.2	10.15M
March 18, 2026	41.15	40.47	40.47	41.3	40.06	7.02M
March 17, 2026	41.01	41.15	41.15	42.19	40.63	9.3M
March 16, 2026	43.18	41.22	41.22	43.42	40.69	11.51M
March 13, 2026	43.91	43.42	43.42	44.5	43.11	3.63M
March 12, 2026	44.5	44.1	44.1	44.64	43.75	2.85M
March 11, 2026	44.8	44.64	44.64	45.08	44.36	2.16M
March 10, 2026	45.53	44.64	44.9	45.53	44.39	1.92M
March 09, 2026	46.16	44.1	44.1	46.28	43.75	6.04M
March 06, 2026	45.53	46.4	46.4	46.73	45.5	1.88M
March 05, 2026	45.66	45.81	45.81	46.36	45.25	2.93M
March 04, 2026	46.91	45.41	45.24	46.91	45.33	2.19M