Yantai China Pet Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.490 | 18.490 | 17.960 | 18.060 | 17.670 | 1,870,900 |
| 2024-07-26 | 18.250 | 18.480 | 18.190 | 18.310 | 17.915 | 1,795,201 |
| 2024-07-25 | 18.000 | 18.470 | 17.920 | 18.250 | 17.856 | 2,127,949 |
| 2024-07-24 | 18.500 | 18.680 | 17.930 | 18.000 | 17.612 | 4,239,603 |
| 2024-07-23 | 19.390 | 19.410 | 18.580 | 18.600 | 18.199 | 3,871,000 |
| 2024-07-22 | 20.130 | 20.180 | 19.360 | 19.390 | 18.972 | 5,524,413 |
| 2024-07-19 | 20.190 | 20.270 | 19.970 | 20.090 | 19.657 | 2,011,050 |
| 2024-07-18 | 20.200 | 20.300 | 19.900 | 20.150 | 19.715 | 2,485,594 |
| 2024-07-17 | 20.330 | 20.490 | 20.040 | 20.340 | 19.901 | 2,513,418 |
| 2024-07-16 | 20.280 | 20.520 | 20.120 | 20.220 | 19.784 | 1,617,586 |
| 2024-07-15 | 20.290 | 20.440 | 20.070 | 20.290 | 19.852 | 1,786,850 |
| 2024-07-12 | 20.700 | 20.700 | 20.370 | 20.530 | 20.087 | 1,713,567 |
| 2024-07-11 | 20.500 | 20.730 | 20.300 | 20.720 | 20.273 | 2,573,828 |
| 2024-07-10 | 19.950 | 20.410 | 19.800 | 20.310 | 19.872 | 2,252,617 |
| 2024-07-09 | 19.830 | 20.100 | 19.610 | 19.990 | 19.559 | 2,521,386 |
| 2024-07-08 | 20.340 | 20.340 | 19.800 | 19.850 | 19.422 | 1,962,864 |
| 2024-07-05 | 19.820 | 20.300 | 19.780 | 20.250 | 19.813 | 2,401,078 |
| 2024-07-04 | 20.480 | 20.540 | 19.880 | 19.940 | 19.510 | 3,899,364 |
| 2024-07-03 | 20.610 | 20.730 | 20.330 | 20.450 | 20.009 | 1,766,563 |
| 2024-07-02 | 21.160 | 21.230 | 20.500 | 20.610 | 20.165 | 3,618,500 |
| 2024-07-01 | 20.800 | 21.260 | 20.750 | 21.150 | 20.694 | 2,783,629 |
| 2024-06-28 | 20.810 | 21.170 | 20.650 | 20.870 | 20.420 | 2,749,068 |
| 2024-06-27 | 21.400 | 21.540 | 20.760 | 20.800 | 20.351 | 4,371,259 |
| 2024-06-26 | 21.150 | 21.610 | 21.050 | 21.600 | 21.134 | 2,313,916 |
| 2024-06-25 | 21.100 | 21.330 | 20.920 | 21.150 | 20.694 | 2,959,495 |
| 2024-06-24 | 21.420 | 21.510 | 20.920 | 21.020 | 20.567 | 3,321,159 |
| 2024-06-21 | 21.030 | 21.760 | 20.950 | 21.580 | 21.114 | 2,967,706 |
| 2024-06-20 | 21.420 | 21.530 | 21.040 | 21.040 | 20.586 | 2,312,498 |
| 2024-06-19 | 21.710 | 21.920 | 21.420 | 21.420 | 20.958 | 3,030,682 |
| 2024-06-18 | 21.610 | 21.840 | 21.510 | 21.700 | 21.232 | 2,424,550 |
| 2024-06-17 | 21.560 | 21.770 | 21.350 | 21.690 | 21.222 | 2,475,184 |
| 2024-06-14 | 21.210 | 21.640 | 21.120 | 21.570 | 21.105 | 2,987,339 |
| 2024-06-13 | 21.810 | 21.900 | 21.320 | 21.410 | 20.948 | 3,307,199 |
| 2024-06-12 | 21.690 | 21.990 | 21.620 | 21.770 | 21.300 | 3,313,978 |
| 2024-06-11 | 21.780 | 21.780 | 21.340 | 21.680 | 21.212 | 2,638,808 |
| 2024-06-07 | 21.870 | 21.960 | 21.270 | 21.690 | 21.222 | 3,279,700 |
| 2024-06-06 | 22.370 | 22.480 | 21.580 | 21.730 | 21.261 | 4,022,167 |
| 2024-06-05 | 22.690 | 22.760 | 22.380 | 22.400 | 21.917 | 2,272,300 |
| 2024-06-04 | 22.550 | 22.960 | 22.400 | 22.930 | 22.200 | 3,489,654 |
| 2024-06-03 | 22.720 | 22.750 | 22.280 | 22.510 | 21.794 | 2,807,450 |
| 2024-05-31 | 22.900 | 22.900 | 22.460 | 22.690 | 21.968 | 2,682,141 |
| 2024-05-30 | 23.000 | 23.020 | 22.600 | 22.770 | 22.046 | 3,045,460 |
| 2024-05-29 | 23.420 | 23.420 | 22.900 | 23.010 | 22.278 | 3,085,023 |
| 2024-05-28 | 23.650 | 23.660 | 23.190 | 23.280 | 22.539 | 2,205,978 |
| 2024-05-27 | 23.810 | 23.850 | 23.380 | 23.670 | 22.917 | 2,287,900 |
| 2024-05-24 | 23.730 | 24.100 | 23.660 | 23.780 | 23.023 | 2,416,262 |
| 2024-05-23 | 24.320 | 24.440 | 23.660 | 23.730 | 22.975 | 3,224,136 |
| 2024-05-22 | 24.900 | 25.070 | 24.310 | 24.380 | 23.604 | 3,985,136 |
| 2024-05-21 | 25.000 | 25.180 | 24.410 | 24.850 | 24.059 | 4,114,700 |
| 2024-05-20 | 25.000 | 25.560 | 24.960 | 25.520 | 24.708 | 3,449,350 |
| 2024-05-17 | 25.090 | 25.380 | 24.710 | 25.070 | 24.272 | 3,130,550 |
| 2024-05-16 | 25.530 | 25.680 | 25.000 | 25.100 | 24.301 | 4,400,050 |
| 2024-05-15 | 25.620 | 26.100 | 25.480 | 25.600 | 24.786 | 3,489,350 |
| 2024-05-14 | 25.390 | 26.050 | 25.350 | 25.670 | 24.853 | 4,018,550 |
| 2024-05-13 | 25.790 | 25.800 | 25.270 | 25.400 | 24.592 | 3,497,750 |
| 2024-05-10 | 25.950 | 25.990 | 25.580 | 25.720 | 24.902 | 3,465,850 |
| 2024-05-09 | 24.990 | 25.870 | 24.950 | 25.770 | 24.950 | 5,409,209 |
| 2024-05-08 | 25.270 | 25.500 | 24.930 | 25.040 | 24.243 | 3,802,750 |
| 2024-05-07 | 25.410 | 25.690 | 25.100 | 25.170 | 24.369 | 5,009,235 |
| 2024-05-06 | 25.200 | 25.550 | 24.780 | 25.420 | 24.611 | 6,503,263 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0700 CNY |
| 2026-05-26 | 0.1600 CNY |
| 2025-08-14 | 0.2000 CNY |
| 2025-06-03 | 0.1500 CNY |
| 2024-11-25 | 0.2500 CNY |
| 2024-06-05 | 0.2400 CNY |
| 2023-05-24 | 0.0500 CNY |
| 2022-05-16 | 0.0500 CNY |
| 2021-05-18 | 0.0700 CNY |
| 2020-05-22 | 0.0600 CNY |
| 2019-05-31 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.