Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.180	25.500	25.000	25.290	24.485	4,193,501
2023-07-31	24.830	25.140	24.650	25.060	24.263	3,074,059
2023-07-28	24.490	24.840	24.420	24.660	23.875	2,438,979
2023-07-27	24.570	25.000	24.480	24.560	23.779	3,191,814
2023-07-26	24.820	24.950	24.420	24.640	23.856	2,961,906
2023-07-25	25.190	25.350	24.630	24.780	23.992	3,227,527
2023-07-24	24.950	25.700	24.950	24.960	24.166	2,687,021
2023-07-21	24.660	25.380	24.620	24.980	24.185	3,168,000
2023-07-20	25.020	25.300	24.510	24.600	23.817	2,511,228
2023-07-19	24.730	25.070	24.510	24.830	24.040	1,977,460
2023-07-18	24.490	24.970	24.410	24.730	23.943	3,095,366
2023-07-17	24.390	24.910	24.250	24.490	23.711	4,079,600
2023-07-14	25.440	25.440	24.160	24.400	23.624	5,998,469
2023-07-13	26.380	26.400	24.260	24.820	24.030	9,187,578
2023-07-12	25.180	25.460	24.880	25.100	24.301	2,637,132
2023-07-11	24.810	25.360	24.670	25.040	24.243	2,227,925
2023-07-10	24.510	24.790	24.410	24.640	23.856	1,819,960
2023-07-07	24.730	24.820	24.360	24.510	23.730	1,372,435
2023-07-06	24.920	25.050	24.570	24.840	24.050	1,469,370
2023-07-05	25.020	25.200	24.700	24.800	24.011	1,776,316
2023-07-04	25.190	25.400	24.850	25.150	24.350	2,160,340
2023-07-03	24.220	25.520	24.040	25.200	24.398	5,950,749
2023-06-30	24.280	24.580	24.030	24.140	23.372	1,795,100
2023-06-29	23.530	24.620	23.430	24.330	23.556	3,317,199
2023-06-28	23.690	23.850	23.300	23.470	22.723	2,883,983
2023-06-27	23.280	23.930	23.150	23.810	23.052	2,085,991
2023-06-26	23.780	23.820	23.180	23.420	22.675	3,176,135
2023-06-21	24.060	24.330	23.820	23.830	23.072	1,983,820
2023-06-20	24.150	24.400	23.700	24.180	23.411	2,943,234
2023-06-19	24.230	24.920	24.150	24.150	23.382	2,969,183
2023-06-16	24.500	24.690	24.200	24.230	23.459	2,799,203
2023-06-15	24.870	24.870	24.230	24.480	23.701	4,600,540
2023-06-14	25.190	25.280	24.780	24.910	24.117	2,009,348
2023-06-13	24.660	25.460	24.660	25.180	24.379	4,432,629
2023-06-12	24.820	25.400	24.440	24.450	23.672	3,882,546
2023-06-09	23.510	24.900	23.280	24.640	23.856	7,480,597
2023-06-08	23.480	23.560	23.250	23.320	22.578	1,433,747
2023-06-07	23.000	23.460	22.980	23.360	22.617	1,529,299
2023-06-06	23.720	23.830	22.980	23.020	22.288	1,510,500
2023-06-05	23.610	23.920	23.440	23.700	22.946	2,025,712
2023-06-02	23.270	23.700	23.190	23.610	22.859	1,718,796
2023-06-01	23.020	23.720	22.680	23.400	22.656	2,653,600
2023-05-31	23.050	23.110	22.720	22.800	22.075	1,615,404
2023-05-30	23.080	23.420	22.890	23.020	22.288	1,468,214
2023-05-29	22.890	23.620	22.720	23.240	22.501	2,709,450
2023-05-26	22.790	22.990	22.500	22.890	22.162	1,090,500
2023-05-25	22.840	22.990	22.510	22.760	22.036	1,967,760
2023-05-24	23.000	23.250	22.780	22.900	22.171	1,953,020
2023-05-23	23.380	23.400	22.980	23.120	22.336	2,661,342
2023-05-22	22.640	23.250	22.630	22.990	22.210	3,391,603
2023-05-19	21.990	22.730	21.770	22.640	21.872	3,289,779
2023-05-18	21.800	22.160	21.670	22.000	21.254	1,586,405
2023-05-17	21.750	21.960	21.540	21.850	21.109	1,187,925
2023-05-16	22.050	22.080	21.640	21.680	20.945	969,850
2023-05-15	21.960	22.060	21.790	22.050	21.302	1,580,878
2023-05-12	21.750	22.090	21.430	21.920	21.177	2,645,600
2023-05-11	21.480	22.080	21.230	21.890	21.148	2,517,491
2023-05-10	21.250	21.420	21.030	21.360	20.636	1,734,872
2023-05-09	21.800	21.900	21.310	21.340	20.616	2,467,758
2023-05-08	21.330	22.640	21.330	21.920	21.177	4,949,505

← NewerPage 14 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.