Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	22.730	23.290	22.220	22.970	22.142	2,273,670
2022-05-11	23.200	23.590	22.690	22.820	21.997	3,474,037
2022-05-10	23.170	23.280	22.250	22.850	22.026	4,062,636
2022-05-09	22.500	23.520	22.190	23.350	22.508	4,487,335
2022-05-06	21.800	23.420	21.590	22.880	22.055	6,161,448
2022-05-05	20.300	22.260	20.270	22.260	21.457	5,367,978
2022-04-29	18.690	20.380	18.530	20.240	19.510	3,527,948
2022-04-28	18.940	19.300	18.320	18.590	17.920	2,281,925
2022-04-27	18.710	19.180	17.650	19.150	18.460	3,995,821
2022-04-26	19.340	19.960	18.790	18.910	18.228	3,379,270
2022-04-25	20.010	20.440	19.000	19.100	18.411	3,579,150
2022-04-22	21.460	21.460	20.250	20.250	19.520	4,723,821
2022-04-21	21.510	22.390	21.330	21.470	20.696	5,618,369
2022-04-20	20.690	21.720	20.260	21.320	20.551	5,170,324
2022-04-19	20.360	20.660	20.100	20.400	19.665	2,391,016
2022-04-18	19.200	20.500	19.200	20.360	19.626	2,184,431
2022-04-15	19.450	19.980	19.160	19.490	18.787	2,080,823
2022-04-14	19.050	19.790	18.840	19.660	18.951	2,395,026
2022-04-13	19.090	19.430	18.750	19.040	18.354	1,486,850
2022-04-12	18.640	19.240	18.530	19.190	18.498	1,920,676
2022-04-11	19.280	19.430	18.640	18.750	18.074	2,450,085
2022-04-08	20.240	20.240	19.250	19.320	18.623	1,752,263
2022-04-07	20.760	20.810	19.920	19.970	19.250	2,237,400
2022-04-06	20.440	21.080	20.370	20.830	20.079	2,320,692
2022-04-01	20.650	20.830	20.380	20.440	19.703	1,613,772
2022-03-31	21.080	21.150	20.570	20.760	20.012	1,778,755
2022-03-30	20.520	21.050	20.210	21.020	20.262	2,247,830
2022-03-29	20.800	20.800	20.230	20.470	19.732	1,553,423
2022-03-28	20.620	20.770	20.110	20.600	19.857	1,902,390
2022-03-25	20.630	21.190	20.460	20.720	19.973	2,451,260
2022-03-24	20.880	20.880	20.420	20.530	19.790	1,479,836
2022-03-23	20.790	21.150	20.450	20.840	20.089	1,779,865
2022-03-22	20.530	20.830	20.310	20.620	19.877	1,502,618
2022-03-21	20.400	20.980	20.310	20.720	19.973	2,068,375
2022-03-18	20.700	20.730	20.210	20.400	19.665	1,581,637
2022-03-17	20.410	21.040	20.270	20.600	19.857	3,172,236
2022-03-16	19.500	20.100	18.840	20.010	19.289	3,333,378
2022-03-15	20.330	20.440	19.320	19.320	18.623	3,629,168
2022-03-14	21.350	21.480	20.450	20.530	19.790	2,555,450
2022-03-11	21.000	21.530	20.600	21.440	20.667	3,376,318
2022-03-10	21.500	21.940	21.350	21.400	20.628	3,582,032
2022-03-09	22.510	22.600	20.930	21.420	20.648	4,983,725
2022-03-08	23.580	23.820	22.490	22.530	21.718	2,282,657
2022-03-07	24.530	24.590	23.190	23.500	22.653	3,266,431
2022-03-04	24.610	24.870	24.370	24.520	23.636	1,321,359
2022-03-03	24.990	25.070	24.560	24.610	23.723	1,430,449
2022-03-02	24.900	25.190	24.600	24.900	24.002	1,269,335
2022-03-01	25.640	25.640	24.850	25.030	24.128	1,374,638
2022-02-28	25.240	25.450	24.680	25.040	24.137	1,379,452
2022-02-25	25.000	25.620	25.000	25.240	24.330	1,432,473
2022-02-24	25.830	25.870	24.420	24.920	24.022	2,474,677
2022-02-23	25.850	26.020	25.520	25.810	24.879	1,460,500
2022-02-22	26.150	26.200	25.430	25.580	24.658	1,328,334
2022-02-21	26.080	26.380	25.920	26.230	25.284	649,947
2022-02-18	25.920	26.240	25.700	26.080	25.140	671,717
2022-02-17	26.230	26.290	25.950	26.040	25.101	590,317
2022-02-16	26.000	26.460	26.000	26.180	25.236	832,568
2022-02-15	25.640	26.180	25.610	25.940	25.005	1,063,050
2022-02-14	25.900	26.090	25.540	25.620	24.696	840,947
2022-02-11	27.190	27.190	25.870	25.960	25.024	1,513,828

← NewerPage 19 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.