See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.34▼ 0.90%
← 002891.SHE stock page

Yantai China Pet Foods Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2523.52023.77023.18023.57022.8202,333,737
2024-01-2423.34023.95022.76023.54022.7912,746,138
2024-01-2323.34023.43022.88023.12022.3842,869,603
2024-01-2225.34025.42023.20023.34022.5973,591,438
2024-01-1925.48025.85025.19025.34024.5341,663,010
2024-01-1825.45025.66024.72025.53024.7183,475,274
2024-01-1726.01026.49025.62025.66024.8442,579,050
2024-01-1626.06026.28025.67026.08025.2502,127,300
2024-01-1526.00026.50025.81026.08025.2502,739,360
2024-01-1226.29026.96026.18026.75025.8992,883,650
2024-01-1125.89026.45025.70026.18025.3473,142,237
2024-01-1025.59025.85025.09025.70024.8822,439,995
2024-01-0925.58025.70025.21025.53024.7182,722,342
2024-01-0825.81025.95025.50025.50024.6892,220,200
2024-01-0525.90026.24025.70025.81024.9892,467,385
2024-01-0426.05026.18025.71025.96025.1342,064,592
2024-01-0325.92026.26025.81026.05025.2212,978,567
2024-01-0226.41026.48025.91025.92025.0953,197,860
2023-12-2926.03026.63025.80026.35025.5122,606,900
2023-12-2826.44026.49026.00026.08025.2503,112,293
2023-12-2725.73026.56025.58026.38025.5412,130,900
2023-12-2625.97026.27025.60025.78024.9602,024,441
2023-12-2525.98026.10025.64025.97025.1442,070,400
2023-12-2226.20026.59025.98026.13025.2992,675,245
2023-12-2125.79026.29025.68026.24025.4052,743,229
2023-12-2026.31026.41025.70025.88025.0572,535,460
2023-12-1926.45026.58025.94026.38025.5412,701,939
2023-12-1826.63026.87026.35026.52025.6762,361,400
2023-12-1526.53026.99026.53026.69025.8412,942,942
2023-12-1426.80027.20026.60026.66025.8124,039,835
2023-12-1327.27027.44026.88026.99026.1313,334,778
2023-12-1226.49027.14026.40027.08026.2184,711,533
2023-12-1126.35026.59026.01026.59025.7444,299,393
2023-12-0826.15027.05026.07026.80025.9477,167,676
2023-12-0725.18026.49025.12026.30025.4636,752,650
2023-12-0624.77025.38024.66025.31024.5054,412,400
2023-12-0524.99025.33024.82024.98024.1853,567,428
2023-12-0424.70025.15024.54025.02024.2243,184,948
2023-12-0124.57025.28024.57024.86024.0694,705,203
2023-11-3024.03024.60024.03024.57023.7882,912,900
2023-11-2924.11024.34024.04024.14023.3721,802,364
2023-11-2823.91024.32023.79024.20023.4302,523,383
2023-11-2723.94024.08023.78023.92023.1592,443,360
2023-11-2423.94023.99023.61023.74022.9852,972,617
2023-11-2323.56024.02023.40023.93023.1692,637,355
2023-11-2223.42023.73023.38023.58022.8302,992,750
2023-11-2123.50023.75023.41023.49022.7433,066,300
2023-11-2023.60023.74023.45023.48022.7333,455,276
2023-11-1723.66023.77023.45023.60022.8491,659,800
2023-11-1623.82024.10023.63023.68022.9272,098,123
2023-11-1523.96024.04023.67023.92023.1592,104,735
2023-11-1423.87024.04023.69023.82023.0622,260,300
2023-11-1323.85024.07023.48023.87023.1112,343,950
2023-11-1023.81023.87023.54023.78023.0232,136,408
2023-11-0923.89023.99023.71023.78023.0232,473,108
2023-11-0823.94024.05023.66023.90023.1403,058,130
2023-11-0723.75024.00023.64023.76023.0043,030,550
2023-11-0623.99024.08023.40023.73022.9754,465,972
2023-11-0324.17024.17023.75023.95023.1883,327,285
2023-11-0224.83024.83023.80023.94023.1784,557,233
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-020.0700 CNY
2026-05-260.1600 CNY
2025-08-140.2000 CNY
2025-06-030.1500 CNY
2024-11-250.2500 CNY
2024-06-050.2400 CNY
2023-05-240.0500 CNY
2022-05-160.0500 CNY
2021-05-180.0700 CNY
2020-05-220.0600 CNY
2019-05-310.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.