Yantai China Pet Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.790 | 25.290 | 24.650 | 25.180 | 24.379 | 5,078,460 |
| 2024-04-29 | 24.630 | 25.030 | 24.060 | 24.830 | 24.040 | 6,476,819 |
| 2024-04-26 | 24.350 | 24.750 | 24.200 | 24.700 | 23.914 | 5,033,950 |
| 2024-04-25 | 24.510 | 24.930 | 24.030 | 24.300 | 23.527 | 6,642,585 |
| 2024-04-24 | 24.860 | 25.470 | 24.450 | 24.990 | 24.195 | 9,824,502 |
| 2024-04-23 | 25.850 | 25.860 | 23.880 | 24.270 | 23.498 | 13,751,663 |
| 2024-04-22 | 25.500 | 26.350 | 25.480 | 26.330 | 25.492 | 6,768,832 |
| 2024-04-19 | 25.380 | 25.600 | 25.000 | 25.520 | 24.708 | 4,722,533 |
| 2024-04-18 | 25.140 | 25.750 | 24.880 | 25.420 | 24.611 | 5,923,713 |
| 2024-04-17 | 24.890 | 25.660 | 24.500 | 25.330 | 24.524 | 7,810,880 |
| 2024-04-16 | 24.150 | 25.500 | 23.980 | 24.890 | 24.098 | 7,445,149 |
| 2024-04-15 | 24.350 | 24.680 | 23.870 | 24.150 | 23.382 | 3,658,714 |
| 2024-04-12 | 24.250 | 24.740 | 24.140 | 24.350 | 23.575 | 2,349,814 |
| 2024-04-11 | 24.060 | 24.550 | 24.060 | 24.280 | 23.508 | 1,970,900 |
| 2024-04-10 | 24.660 | 25.130 | 24.120 | 24.260 | 23.488 | 2,974,037 |
| 2024-04-09 | 24.300 | 24.810 | 24.040 | 24.710 | 23.924 | 2,835,875 |
| 2024-04-08 | 24.610 | 24.800 | 24.360 | 24.380 | 23.604 | 2,703,810 |
| 2024-04-03 | 24.050 | 24.950 | 23.960 | 24.750 | 23.963 | 4,182,705 |
| 2024-04-02 | 24.110 | 24.190 | 23.810 | 24.050 | 23.285 | 2,445,800 |
| 2024-04-01 | 23.800 | 24.220 | 23.640 | 24.160 | 23.391 | 3,558,942 |
| 2024-03-29 | 22.830 | 23.780 | 22.820 | 23.780 | 23.023 | 988,800 |
| 2024-03-28 | 22.940 | 23.400 | 22.510 | 23.010 | 22.278 | 3,250,637 |
| 2024-03-27 | 22.890 | 23.500 | 22.830 | 22.900 | 22.171 | 3,255,446 |
| 2024-03-26 | 23.290 | 23.550 | 22.650 | 22.930 | 22.200 | 4,112,324 |
| 2024-03-25 | 24.310 | 24.460 | 23.380 | 23.400 | 22.656 | 4,484,449 |
| 2024-03-22 | 23.680 | 24.840 | 23.310 | 24.250 | 23.478 | 8,687,355 |
| 2024-03-21 | 23.060 | 23.770 | 23.000 | 23.660 | 22.907 | 5,181,285 |
| 2024-03-20 | 23.020 | 23.110 | 22.770 | 23.060 | 22.326 | 2,213,404 |
| 2024-03-19 | 23.050 | 23.320 | 23.010 | 23.060 | 22.326 | 2,567,266 |
| 2024-03-18 | 23.150 | 23.230 | 22.620 | 23.080 | 22.346 | 3,260,350 |
| 2024-03-15 | 22.940 | 23.190 | 22.850 | 23.090 | 22.355 | 2,139,686 |
| 2024-03-14 | 23.180 | 23.480 | 22.940 | 22.990 | 22.259 | 3,049,250 |
| 2024-03-13 | 23.330 | 23.350 | 22.990 | 23.050 | 22.317 | 2,886,900 |
| 2024-03-12 | 23.090 | 23.350 | 23.000 | 23.320 | 22.578 | 3,041,050 |
| 2024-03-11 | 23.000 | 23.150 | 22.780 | 23.080 | 22.346 | 2,207,050 |
| 2024-03-08 | 22.850 | 22.990 | 22.590 | 22.890 | 22.162 | 1,835,950 |
| 2024-03-07 | 23.320 | 23.600 | 22.840 | 22.840 | 22.113 | 2,873,450 |
| 2024-03-06 | 23.560 | 23.560 | 22.900 | 23.250 | 22.510 | 2,819,186 |
| 2024-03-05 | 23.500 | 23.620 | 23.240 | 23.580 | 22.830 | 2,509,448 |
| 2024-03-04 | 23.460 | 23.790 | 23.350 | 23.500 | 22.752 | 3,893,275 |
| 2024-03-01 | 23.630 | 23.700 | 23.260 | 23.480 | 22.733 | 3,639,041 |
| 2024-02-29 | 23.860 | 23.990 | 23.210 | 23.610 | 22.859 | 6,613,652 |
| 2024-02-28 | 24.560 | 25.190 | 23.790 | 23.860 | 23.101 | 4,983,362 |
| 2024-02-27 | 23.780 | 24.820 | 23.680 | 24.810 | 24.021 | 5,344,999 |
| 2024-02-26 | 23.320 | 24.250 | 22.950 | 23.970 | 23.207 | 5,560,494 |
| 2024-02-23 | 23.770 | 23.890 | 22.860 | 23.480 | 22.733 | 5,416,075 |
| 2024-02-22 | 23.890 | 24.150 | 23.650 | 23.820 | 23.062 | 2,035,300 |
| 2024-02-21 | 24.100 | 24.500 | 23.800 | 23.900 | 23.140 | 3,275,689 |
| 2024-02-20 | 23.470 | 24.380 | 23.270 | 24.200 | 23.430 | 2,927,510 |
| 2024-02-19 | 23.890 | 23.950 | 23.180 | 23.590 | 22.839 | 3,547,285 |
| 2024-02-08 | 24.310 | 24.600 | 23.250 | 23.640 | 22.888 | 5,780,572 |
| 2024-02-07 | 22.730 | 23.960 | 22.600 | 23.590 | 22.839 | 5,463,294 |
| 2024-02-06 | 20.590 | 22.960 | 20.510 | 22.780 | 22.055 | 5,465,556 |
| 2024-02-05 | 21.490 | 22.340 | 20.070 | 21.380 | 20.700 | 6,155,194 |
| 2024-02-02 | 22.340 | 22.730 | 20.890 | 21.520 | 20.835 | 4,690,567 |
| 2024-02-01 | 22.480 | 22.570 | 21.730 | 22.120 | 21.416 | 4,672,000 |
| 2024-01-31 | 22.690 | 23.180 | 22.030 | 22.250 | 21.542 | 6,198,100 |
| 2024-01-30 | 22.420 | 22.680 | 21.860 | 21.950 | 21.252 | 3,017,941 |
| 2024-01-29 | 22.730 | 23.150 | 22.330 | 22.610 | 21.891 | 4,187,261 |
| 2024-01-26 | 23.480 | 23.520 | 22.770 | 22.820 | 22.094 | 3,594,270 |
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.