Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.580	21.580	21.010	21.290	20.568	1,838,387
2023-05-04	21.670	21.800	21.360	21.580	20.848	2,097,809
2023-04-28	21.200	21.760	21.010	21.670	20.935	2,962,615
2023-04-27	20.570	21.240	20.470	21.220	20.500	3,122,624
2023-04-26	20.680	21.120	20.500	20.520	19.824	2,472,693
2023-04-25	21.030	21.090	20.010	20.750	20.046	6,323,859
2023-04-24	21.270	21.500	20.790	20.990	20.278	4,081,578
2023-04-21	21.800	21.890	21.230	21.270	20.549	5,216,310
2023-04-20	22.270	22.270	21.200	21.880	21.138	13,634,122
2023-04-19	23.400	24.060	23.220	23.330	22.539	6,760,155
2023-04-18	22.770	23.840	22.610	23.460	22.665	6,416,369
2023-04-17	22.700	23.070	22.520	22.730	21.959	3,863,575
2023-04-14	22.600	23.040	22.500	22.700	21.930	3,202,893
2023-04-13	22.720	22.770	22.430	22.570	21.805	2,086,062
2023-04-12	22.950	23.260	22.600	22.690	21.921	3,084,800
2023-04-11	23.060	23.190	22.810	22.980	22.201	1,914,690
2023-04-10	23.530	23.530	22.910	23.000	22.220	3,445,315
2023-04-07	23.590	23.750	23.360	23.530	22.732	2,261,305
2023-04-06	23.660	23.780	23.280	23.500	22.703	2,645,320
2023-04-04	24.000	24.330	23.590	23.640	22.838	4,036,802
2023-04-03	23.580	24.150	23.580	23.950	23.138	3,344,990
2023-03-31	24.190	24.190	23.630	23.710	22.906	2,813,604
2023-03-30	24.250	24.250	23.610	23.900	23.090	2,615,600
2023-03-29	24.100	24.330	23.740	23.920	23.109	3,034,850
2023-03-28	24.010	24.330	23.840	23.940	23.128	2,679,856
2023-03-27	24.080	24.450	23.810	24.000	23.186	3,597,011
2023-03-24	23.000	24.440	23.000	24.080	23.263	6,810,891
2023-03-23	23.020	23.050	22.770	22.940	22.162	1,691,250
2023-03-22	22.600	23.160	22.590	22.900	22.124	2,006,762
2023-03-21	22.230	22.660	22.000	22.620	21.853	2,210,828
2023-03-20	22.600	22.600	21.800	22.090	21.341	3,710,539
2023-03-17	22.580	22.680	22.350	22.680	21.911	2,388,022
2023-03-16	22.600	22.810	22.300	22.340	21.582	2,267,380
2023-03-15	22.770	23.080	22.660	22.710	21.940	2,587,559
2023-03-14	23.190	23.570	22.510	22.580	21.814	3,215,747
2023-03-13	22.910	23.360	22.760	23.190	22.404	2,492,605
2023-03-10	23.410	23.510	22.660	22.800	22.027	2,978,162
2023-03-09	23.760	23.950	23.520	23.530	22.732	2,256,331
2023-03-08	23.840	24.020	23.530	23.850	23.041	2,321,092
2023-03-07	24.550	24.640	23.630	23.750	22.945	4,512,737
2023-03-06	24.440	24.750	24.110	24.640	23.804	4,085,206
2023-03-03	24.620	24.750	24.170	24.390	23.563	3,024,456
2023-03-02	24.820	24.900	24.430	24.590	23.756	3,389,633
2023-03-01	25.120	25.270	24.600	24.810	23.969	4,402,257
2023-02-28	24.890	25.320	24.780	25.020	24.172	4,650,446
2023-02-27	25.670	25.950	24.810	24.920	24.075	7,206,380
2023-02-24	24.680	26.550	24.500	25.630	24.761	13,068,015
2023-02-23	24.030	24.720	23.950	24.440	23.611	6,300,910
2023-02-22	23.510	24.130	23.410	24.010	23.196	4,103,975
2023-02-21	23.580	23.740	23.380	23.560	22.761	2,969,168
2023-02-20	23.630	23.730	23.340	23.580	22.780	2,947,100
2023-02-17	23.810	24.260	23.680	23.690	22.887	3,707,248
2023-02-16	24.030	24.440	23.530	23.760	22.954	4,129,226
2023-02-15	24.130	24.340	23.800	23.930	23.119	2,876,283
2023-02-14	24.220	24.260	23.880	24.060	23.244	2,688,284
2023-02-13	23.690	24.210	23.670	24.160	23.341	4,294,326
2023-02-10	23.640	24.100	23.580	23.730	22.925	2,662,099
2023-02-09	23.320	23.690	23.250	23.650	22.848	2,015,282
2023-02-08	23.740	23.760	23.330	23.390	22.597	2,451,152
2023-02-07	23.700	23.980	23.500	23.740	22.935	2,032,879

← NewerPage 15 of 21 · 1,219 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.