Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	24.510	25.730	24.320	25.710	24.838	2,493,438
2022-08-04	24.250	24.580	24.000	24.490	23.660	1,189,987
2022-08-03	24.060	24.780	24.060	24.060	23.244	1,776,352
2022-08-02	25.090	25.220	23.810	24.340	23.515	2,672,219
2022-08-01	25.210	25.360	24.710	25.320	24.461	1,586,155
2022-07-29	25.580	25.580	25.090	25.220	24.365	1,380,417
2022-07-28	25.150	25.500	25.150	25.360	24.500	1,161,520
2022-07-27	24.850	25.200	24.700	25.150	24.297	925,680
2022-07-26	24.760	25.090	24.580	25.000	24.152	1,239,395
2022-07-25	25.480	25.600	24.600	24.670	23.833	1,605,837
2022-07-22	25.260	25.540	24.960	25.480	24.616	2,196,740
2022-07-21	25.390	25.600	25.090	25.270	24.413	1,202,684
2022-07-20	25.650	25.650	25.030	25.410	24.548	1,275,260
2022-07-19	24.510	25.500	24.300	25.500	24.635	2,335,288
2022-07-18	24.360	24.660	24.090	24.520	23.689	1,406,521
2022-07-15	24.280	24.890	23.780	24.360	23.534	2,093,050
2022-07-14	24.650	24.820	24.280	24.350	23.524	1,810,894
2022-07-13	24.780	24.880	24.160	24.650	23.814	1,658,228
2022-07-12	25.420	25.790	24.140	24.650	23.814	2,656,759
2022-07-11	25.340	26.900	24.950	25.550	24.684	4,558,863
2022-07-08	25.680	25.680	24.830	25.060	24.210	1,999,487
2022-07-07	25.670	25.880	25.100	25.450	24.587	1,752,500
2022-07-06	25.990	25.990	25.000	25.460	24.597	2,413,322
2022-07-05	26.350	26.860	25.310	25.740	24.867	2,808,391
2022-07-04	25.270	26.110	25.260	26.070	25.186	2,840,600
2022-07-01	25.480	25.640	25.100	25.270	24.413	1,433,723
2022-06-30	24.830	25.700	24.700	25.420	24.558	2,622,897
2022-06-29	25.670	25.670	24.660	24.690	23.853	3,525,645
2022-06-28	26.290	26.290	25.600	25.790	24.916	2,622,354
2022-06-27	25.680	26.690	25.500	26.290	25.399	4,231,000
2022-06-24	25.000	25.800	24.800	25.500	24.635	2,760,160
2022-06-23	24.770	25.230	24.610	24.920	24.075	2,059,250
2022-06-22	25.180	25.180	24.620	24.770	23.930	2,453,600
2022-06-21	25.300	25.370	24.550	24.950	24.104	2,569,150
2022-06-20	24.840	25.290	24.710	25.130	24.278	3,192,033
2022-06-17	24.990	25.320	24.600	25.150	24.297	3,808,753
2022-06-16	24.720	25.500	24.400	24.530	23.698	5,304,839
2022-06-15	24.180	24.640	23.800	24.330	23.505	5,112,400
2022-06-14	24.890	25.050	23.750	24.160	23.341	7,530,254
2022-06-13	22.800	24.950	22.550	24.950	24.104	6,882,243
2022-06-10	22.230	22.850	21.600	22.680	21.911	2,009,599
2022-06-09	22.650	23.000	22.190	22.560	21.795	3,516,967
2022-06-08	22.800	22.950	22.220	22.650	21.882	1,486,527
2022-06-07	22.980	23.350	22.560	22.700	21.930	2,261,556
2022-06-06	22.390	22.970	22.330	22.890	22.114	2,276,050
2022-06-02	22.700	22.700	22.160	22.390	21.631	2,026,300
2022-06-01	22.800	23.070	22.510	22.700	21.930	1,847,221
2022-05-31	22.060	22.800	21.780	22.740	21.969	2,539,483
2022-05-30	21.820	22.280	21.710	22.120	21.370	1,756,555
2022-05-27	21.950	22.210	21.520	21.870	21.128	1,469,838
2022-05-26	22.090	22.210	21.180	21.830	21.090	2,203,833
2022-05-25	21.430	22.180	21.040	22.060	21.312	2,548,433
2022-05-24	22.600	22.800	21.200	21.360	20.636	2,717,680
2022-05-23	22.430	22.810	22.180	22.580	21.814	1,840,088
2022-05-20	21.710	22.830	21.670	22.420	21.660	2,930,577
2022-05-19	21.390	21.750	21.270	21.600	20.868	1,863,066
2022-05-18	22.210	22.440	21.710	21.830	21.090	1,793,550
2022-05-17	22.330	22.350	20.310	22.200	21.447	1,824,030
2022-05-16	22.840	22.990	22.250	22.300	21.544	2,132,139
2022-05-13	23.350	23.440	22.290	22.510	21.698	2,423,200

← NewerPage 18 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.