Yantai China Pet Foods Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.660	24.870	24.480	24.770	23.982	5,571,305
2023-10-31	24.250	24.720	24.050	24.510	23.730	6,109,762
2023-10-30	23.160	24.660	23.100	24.280	23.508	9,168,351
2023-10-27	21.830	22.690	21.810	22.550	21.833	3,379,500
2023-10-26	21.680	21.970	21.610	21.760	21.068	2,437,997
2023-10-25	21.600	22.060	21.480	21.990	21.290	2,196,735
2023-10-24	21.200	21.600	21.040	21.480	20.797	2,933,575
2023-10-23	21.640	21.640	20.860	21.040	20.371	2,225,435
2023-10-20	21.680	21.850	21.440	21.500	20.816	1,757,300
2023-10-19	22.000	22.020	21.710	21.790	21.097	1,548,525
2023-10-18	22.310	22.510	21.960	22.020	21.319	1,809,400
2023-10-17	22.230	22.430	22.180	22.310	21.600	1,738,892
2023-10-16	22.450	22.580	22.300	22.400	21.687	1,782,238
2023-10-13	22.700	22.790	22.280	22.390	21.678	1,680,835
2023-10-12	22.770	22.960	22.600	22.750	22.026	1,874,142
2023-10-11	22.690	22.950	22.600	22.740	22.017	2,066,892
2023-10-10	23.000	23.330	22.700	22.820	22.094	2,129,384
2023-10-09	23.620	23.620	22.800	22.940	22.210	3,512,925
2023-09-28	23.330	23.740	23.230	23.450	22.704	2,065,025
2023-09-27	23.180	23.550	23.120	23.280	22.539	1,828,754
2023-09-26	23.570	23.570	23.270	23.380	22.636	1,376,351
2023-09-25	23.730	23.830	23.350	23.450	22.704	2,107,650
2023-09-22	23.960	23.960	23.040	23.800	23.043	1,927,960
2023-09-21	23.830	23.930	23.270	23.270	22.530	1,638,930
2023-09-20	23.920	24.120	23.800	23.810	23.052	1,237,090
2023-09-19	24.230	24.300	23.580	23.930	23.169	2,131,862
2023-09-18	23.750	24.400	23.560	24.290	23.517	1,896,246
2023-09-15	23.830	23.950	23.600	23.790	23.033	1,310,072
2023-09-14	24.130	24.290	23.660	23.760	23.004	1,428,325
2023-09-13	24.190	24.430	23.840	24.040	23.275	1,860,291
2023-09-12	24.050	24.320	23.910	24.120	23.353	1,413,765
2023-09-11	23.760	24.030	23.480	23.970	23.207	1,842,303
2023-09-08	23.680	24.000	23.480	23.480	22.733	1,534,103
2023-09-07	24.330	24.420	23.730	23.780	23.023	1,550,316
2023-09-06	24.550	24.550	24.110	24.320	23.546	1,871,233
2023-09-05	24.480	24.690	24.360	24.550	23.769	1,862,582
2023-09-04	24.400	24.740	24.250	24.540	23.759	2,654,143
2023-09-01	23.970	24.480	23.970	24.370	23.595	2,379,880
2023-08-31	24.070	24.230	23.910	24.050	23.285	1,457,033
2023-08-30	23.880	24.340	23.750	24.030	23.265	2,470,971
2023-08-29	23.330	24.040	23.200	23.880	23.120	2,423,699
2023-08-28	24.300	24.430	23.300	23.420	22.675	3,456,508
2023-08-25	23.440	23.900	23.150	23.240	22.501	2,268,550
2023-08-24	23.140	23.560	22.910	23.440	22.694	2,321,350
2023-08-23	23.510	23.600	23.030	23.030	22.297	2,438,000
2023-08-22	23.770	23.980	23.200	23.430	22.685	2,316,902
2023-08-21	23.900	24.210	23.700	23.710	22.956	2,833,867
2023-08-18	24.220	24.400	23.780	23.780	23.023	1,979,726
2023-08-17	24.350	24.500	23.800	24.300	23.527	2,123,538
2023-08-16	24.480	24.980	24.300	24.390	23.614	2,853,695
2023-08-15	24.590	24.900	24.340	24.620	23.837	3,010,647
2023-08-14	24.700	24.880	24.260	24.540	23.759	3,472,083
2023-08-11	25.630	25.640	24.860	24.920	24.127	2,508,695
2023-08-10	25.440	25.590	25.160	25.530	24.718	2,050,778
2023-08-09	25.850	25.890	25.290	25.440	24.631	2,645,543
2023-08-08	25.820	26.040	25.750	25.830	25.008	3,271,618
2023-08-07	26.050	26.190	25.720	26.030	25.202	6,364,092
2023-08-04	25.710	26.160	25.430	25.540	24.727	7,542,456
2023-08-03	24.900	25.380	24.820	25.260	24.456	2,981,966
2023-08-02	25.320	25.370	24.890	25.010	24.214	2,463,620

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.