Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.880	23.910	23.360	23.630	22.829	2,719,962
2023-02-03	24.150	24.400	23.930	24.090	23.273	3,676,725
2023-02-02	23.930	24.420	23.790	24.220	23.399	4,449,056
2023-02-01	23.660	23.950	23.520	23.940	23.128	2,900,528
2023-01-31	23.750	24.050	23.500	23.610	22.809	3,090,070
2023-01-30	23.800	24.260	23.600	23.720	22.916	5,595,390
2023-01-20	23.390	23.860	23.230	23.330	22.539	2,732,750
2023-01-19	23.300	23.330	23.100	23.310	22.520	1,744,175
2023-01-18	23.260	23.400	23.080	23.300	22.510	2,210,475
2023-01-17	23.560	23.560	22.950	23.240	22.452	3,052,001
2023-01-16	22.820	23.630	22.810	23.300	22.510	4,912,133
2023-01-13	22.780	23.080	22.580	22.810	22.037	2,614,774
2023-01-12	22.840	23.060	22.550	22.650	21.882	2,299,422
2023-01-11	22.990	23.080	22.610	22.840	22.066	3,069,239
2023-01-10	23.000	23.100	22.680	22.970	22.191	2,837,097
2023-01-09	22.110	23.340	21.950	23.020	22.239	5,736,292
2023-01-06	22.220	22.470	21.810	22.100	21.351	3,110,845
2023-01-05	21.830	22.370	21.610	22.220	21.467	3,467,676
2023-01-04	21.630	21.960	21.620	21.780	21.041	2,312,750
2023-01-03	22.360	22.440	21.270	21.820	21.080	4,642,500
2022-12-30	22.080	22.350	21.850	22.310	21.554	2,543,113
2022-12-29	22.490	22.570	21.990	22.060	21.312	3,350,923
2022-12-28	22.830	22.940	22.360	22.490	21.727	2,766,407
2022-12-27	22.500	22.950	22.150	22.780	22.008	2,882,834
2022-12-26	22.640	22.830	22.220	22.290	21.534	2,065,100
2022-12-23	22.720	22.970	22.230	22.500	21.737	2,620,222
2022-12-22	22.850	23.530	22.610	22.890	22.114	3,463,348
2022-12-21	22.440	22.910	22.200	22.710	21.940	1,967,073
2022-12-20	22.760	22.810	22.200	22.290	21.534	2,010,521
2022-12-19	23.080	23.200	22.630	22.820	22.046	2,757,684
2022-12-16	23.270	23.500	23.000	23.250	22.462	2,295,127
2022-12-15	23.640	24.290	23.300	23.400	22.607	4,592,658
2022-12-14	23.330	23.600	23.030	23.570	22.771	3,078,203
2022-12-13	22.860	23.460	22.860	23.300	22.510	2,971,773
2022-12-12	23.040	23.250	22.850	23.020	22.239	2,633,025
2022-12-09	23.160	23.240	22.600	23.130	22.346	3,799,796
2022-12-08	23.210	23.380	22.820	22.970	22.191	4,520,213
2022-12-07	23.060	23.730	23.010	23.490	22.693	4,597,816
2022-12-06	23.180	23.630	23.000	23.200	22.413	3,539,008
2022-12-05	23.540	23.880	22.940	23.080	22.297	5,420,880
2022-12-02	22.980	23.510	22.740	23.310	22.520	4,868,245
2022-12-01	22.100	23.320	22.100	22.980	22.201	9,021,981
2022-11-30	22.110	22.130	21.780	22.010	21.264	2,340,022
2022-11-29	21.400	22.060	21.280	21.990	21.244	3,609,336
2022-11-28	21.280	21.400	20.840	21.300	20.578	2,596,639
2022-11-25	21.700	21.710	21.290	21.360	20.636	2,124,912
2022-11-24	21.400	21.880	21.400	21.670	20.935	2,238,057
2022-11-23	21.690	21.750	21.200	21.350	20.626	3,785,412
2022-11-22	22.100	22.290	21.550	21.700	20.964	3,332,396
2022-11-21	22.100	22.170	21.600	22.060	21.312	3,890,737
2022-11-18	22.690	23.100	22.220	22.300	21.544	5,129,480
2022-11-17	22.310	22.870	22.230	22.610	21.843	4,002,884
2022-11-16	22.210	22.580	22.060	22.360	21.602	4,224,817
2022-11-15	21.910	22.330	21.790	22.210	21.457	4,734,199
2022-11-14	22.000	22.150	21.810	21.830	21.090	3,888,104
2022-11-11	22.500	22.580	21.920	21.920	21.177	4,493,240
2022-11-10	21.700	22.090	21.610	21.890	21.148	3,691,040
2022-11-09	21.940	22.160	21.770	21.890	21.148	3,271,211
2022-11-08	22.370	22.500	21.850	22.020	21.273	4,739,404
2022-11-07	21.620	22.520	21.490	22.360	21.602	6,774,483

← NewerPage 16 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.