Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	21.620	22.520	21.490	22.360	21.602	6,774,483
2022-11-04	21.170	21.850	21.070	21.690	20.955	6,245,829
2022-11-03	21.100	21.280	20.930	21.150	20.433	4,307,842
2022-11-02	20.520	21.780	20.300	21.400	20.674	9,780,365
2022-11-01	19.670	20.570	19.620	20.570	19.873	8,366,762
2022-10-31	19.770	20.140	19.540	19.670	19.003	7,225,770
2022-10-28	20.910	20.930	19.890	19.950	19.274	8,545,901
2022-10-27	21.400	21.450	20.890	21.020	20.307	7,117,178
2022-10-26	20.700	21.800	20.500	21.400	20.674	11,807,344
2022-10-25	22.550	22.670	20.830	20.830	20.124	13,634,491
2022-10-24	23.100	23.520	22.900	23.140	22.355	10,655,654
2022-10-21	24.280	24.350	22.340	23.680	22.877	13,317,029
2022-10-20	24.930	25.360	23.750	24.030	23.215	16,170,190
2022-10-19	28.700	28.700	26.010	26.010	25.128	13,374,709
2022-10-18	29.930	30.300	28.500	28.900	27.920	8,690,194
2022-10-17	29.550	29.970	28.800	29.770	28.761	5,348,682
2022-10-14	30.910	32.110	29.760	29.980	28.963	9,555,314
2022-10-13	29.730	31.030	29.330	30.990	29.939	6,077,028
2022-10-12	30.150	30.180	28.700	29.900	28.886	5,637,859
2022-10-11	29.880	30.480	28.950	30.130	29.108	4,575,940
2022-10-10	29.250	30.600	28.400	30.000	28.983	6,311,302
2022-09-30	29.180	30.030	28.800	29.300	28.306	4,148,551
2022-09-29	29.600	29.970	28.910	29.140	28.152	4,068,308
2022-09-28	29.740	30.330	29.000	29.400	28.403	7,200,522
2022-09-27	27.420	29.800	27.420	29.800	28.790	8,613,945
2022-09-26	27.340	27.790	26.680	27.090	26.171	3,057,219
2022-09-23	28.480	28.500	27.000	27.340	26.413	4,119,718
2022-09-22	28.000	29.240	27.830	28.600	27.630	5,139,148
2022-09-21	27.860	28.340	27.500	27.970	27.022	3,392,293
2022-09-20	27.690	28.350	27.490	27.820	26.877	3,570,583
2022-09-19	27.080	28.400	26.480	27.740	26.799	5,575,432
2022-09-16	26.580	28.800	26.400	27.290	26.365	7,130,872
2022-09-15	27.150	27.180	26.050	26.380	25.485	2,355,400
2022-09-14	27.300	27.640	26.700	26.960	26.046	2,374,597
2022-09-13	27.150	28.340	27.000	27.670	26.732	3,430,062
2022-09-09	26.670	27.400	26.200	27.200	26.278	2,853,159
2022-09-08	27.160	27.540	26.220	26.670	25.766	4,181,393
2022-09-07	27.460	27.860	27.000	27.150	26.229	4,225,815
2022-09-06	28.400	28.580	27.460	27.730	26.790	4,564,891
2022-09-05	28.290	28.970	27.480	28.770	27.794	4,421,104
2022-09-02	28.000	29.290	27.760	28.420	27.456	5,983,891
2022-09-01	27.480	28.730	26.500	28.260	27.302	7,675,819
2022-08-31	27.810	28.250	26.940	27.730	26.790	5,832,826
2022-08-30	25.860	28.410	25.650	27.880	26.935	7,617,495
2022-08-29	26.260	26.920	25.780	26.030	25.147	3,039,943
2022-08-26	26.240	27.240	25.940	26.650	25.746	2,603,806
2022-08-25	26.560	27.020	25.960	26.240	25.350	2,559,212
2022-08-24	27.260	27.450	26.500	26.560	25.659	3,038,519
2022-08-23	26.450	27.850	26.020	27.400	26.471	5,682,578
2022-08-22	25.780	26.550	25.750	26.180	25.292	2,637,133
2022-08-19	26.150	26.570	25.900	25.930	25.051	2,239,821
2022-08-18	26.520	26.520	26.000	26.150	25.263	1,883,007
2022-08-17	26.680	26.980	26.200	26.570	25.669	3,077,480
2022-08-16	25.990	27.300	25.690	26.480	25.582	5,706,132
2022-08-15	26.000	26.600	25.540	25.750	24.877	3,522,336
2022-08-12	26.350	26.790	26.290	26.600	25.698	2,128,662
2022-08-11	26.320	26.810	26.010	26.550	25.650	2,615,113
2022-08-10	25.590	26.500	25.390	26.260	25.370	2,808,767
2022-08-09	25.470	25.650	25.010	25.600	24.732	1,421,087
2022-08-08	25.950	26.000	25.340	25.580	24.713	1,527,321

← NewerPage 17 of 21 · 1,220 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.