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

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 ¥3,226.19 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥697.55, while ¥1000 invested 1 year ago would be worth ¥479.22. This corresponds to total returns of 222.62%, -30.24%, -52.08%, respectively, with annualized returns of 14.07%, -6.95%, -52.08%.

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
July 10, 2026	25.93	27.1	27.1	27.98	25.76	10.07M
July 09, 2026	26.73	25.92	25.92	27.03	25.8	5.63M
July 08, 2026	27.5	26.88	26.88	27.78	26.77	4.8M
July 07, 2026	28.25	27.45	27.45	28.28	27.33	5.52M
July 06, 2026	27.94	28.23	28.23	28.55	27.56	7.93M
July 03, 2026	27.4	27.9	27.9	28.1	27.31	6.41M
July 02, 2026	27.38	27.39	27.39	27.93	27.03	6.45M
July 01, 2026	26.55	27.3	27.3	27.65	26.45	6.27M
June 30, 2026	26.82	26.72	26.72	27.13	26.43	4.63M
June 29, 2026	25.66	27	27	27.35	25.14	10.53M
June 26, 2026	26.42	25.92	25.92	26.87	25.76	5.49M
June 25, 2026	26.29	26.62	26.62	27.07	25.66	6.9M
June 24, 2026	27.39	26.49	26.49	27.59	26.39	5.43M
June 23, 2026	27.25	27.35	27.35	28.29	26.92	6.73M
June 22, 2026	27.46	27.25	27.25	27.6	26.45	7.2M
June 18, 2026	28.16	27.61	27.61	28.2	27.5	4.19M
June 17, 2026	28.5	28.2	28.2	28.7	28	4.08M
June 16, 2026	28.83	28.69	28.69	28.99	28.35	3.89M
June 15, 2026	28.7	29.07	29.07	29.68	28.53	6.71M
June 12, 2026	27.3	28.77	28.77	29.42	27	11.17M
June 11, 2026	27.56	27.25	27.25	27.67	27.15	4.99M
June 10, 2026	27.58	27.58	27.58	27.88	27.33	4.53M
June 09, 2026	27.87	27.65	27.65	28.05	27.27	5.52M
June 08, 2026	28	27.78	27.78	29.36	27.43	8.86M
June 05, 2026	28.68	28.44	28.44	29.25	28.07	6.79M
June 04, 2026	29.32	28.63	28.63	29.61	28.56	6.18M
June 03, 2026	29.86	29.63	29.63	30	29.29	6.08M
June 02, 2026	30.83	30.1	30.1	30.88	29.9	8.25M
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