Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.010	30.200	29.220	29.800	29.727	14,237,227
2026-07-22	29.000	31.160	28.250	30.660	30.585	19,665,642
2026-07-21	28.880	30.590	28.880	29.350	29.278	16,861,768
2026-07-20	29.000	30.000	28.610	29.460	29.388	13,411,926
2026-07-17	29.650	30.550	28.860	28.880	28.809	14,825,305
2026-07-16	28.460	29.890	28.460	29.580	29.507	19,174,680
2026-07-15	26.060	28.640	25.820	28.640	28.570	9,929,972
2026-07-14	26.390	26.650	26.000	26.040	25.976	5,343,900
2026-07-13	27.270	27.350	26.280	26.330	26.265	5,965,427
2026-07-10	25.930	27.980	25.760	27.100	27.033	10,003,350
2026-07-09	26.730	27.030	25.800	25.920	25.856	5,626,765
2026-07-08	27.500	27.780	26.770	26.880	26.814	4,802,800
2026-07-07	28.250	28.280	27.330	27.450	27.383	5,516,148
2026-07-06	27.940	28.550	27.560	28.230	28.161	7,932,918
2026-07-03	27.400	28.100	27.310	27.900	27.831	6,411,329
2026-07-02	27.380	27.930	27.030	27.390	27.323	6,451,896
2026-07-01	26.550	27.650	26.450	27.300	27.233	6,266,491
2026-06-30	26.820	27.130	26.430	26.720	26.654	4,630,914
2026-06-29	25.660	27.350	25.140	27.000	26.934	10,528,082
2026-06-26	26.420	26.870	25.760	25.920	25.856	5,488,143
2026-06-25	26.290	27.070	25.660	26.620	26.555	6,896,886
2026-06-24	27.390	27.590	26.390	26.490	26.425	5,434,555
2026-06-23	27.250	28.290	26.920	27.350	27.283	6,725,242
2026-06-22	27.460	27.600	26.450	27.250	27.183	7,203,431
2026-06-18	28.160	28.200	27.500	27.610	27.542	4,190,177
2026-06-17	28.500	28.700	28.000	28.200	28.131	4,083,137
2026-06-16	28.830	28.990	28.350	28.690	28.620	3,894,232
2026-06-15	28.700	29.680	28.530	29.070	28.999	6,709,014
2026-06-12	27.300	29.420	27.000	28.770	28.699	11,166,932
2026-06-11	27.560	27.670	27.150	27.250	27.183	4,987,902
2026-06-10	27.580	27.880	27.330	27.580	27.512	4,534,015
2026-06-09	27.870	28.050	27.270	27.650	27.582	5,524,877
2026-06-08	28.000	29.360	27.430	27.780	27.712	8,861,196
2026-06-05	28.680	29.250	28.070	28.440	28.370	6,790,253
2026-06-04	29.320	29.610	28.560	28.630	28.560	6,176,124
2026-06-03	29.860	30.000	29.290	29.630	29.557	6,077,376
2026-06-02	30.830	30.880	29.900	30.100	30.026	8,245,502
2026-06-01	29.500	31.500	29.500	30.990	30.914	11,965,405
2026-05-29	29.350	30.280	28.840	29.750	29.677	9,355,398
2026-05-28	30.190	30.370	29.060	29.390	29.318	6,783,494
2026-05-27	29.980	30.290	29.100	30.040	29.966	9,491,205
2026-05-26	30.000	30.740	29.800	30.200	30.126	7,037,310
2026-05-25	29.920	30.290	29.660	30.060	29.827	4,893,216
2026-05-22	30.280	30.660	29.650	30.020	29.787	6,835,277
2026-05-21	30.160	30.840	29.900	30.000	29.767	7,233,701
2026-05-20	30.400	30.530	29.700	30.250	30.015	6,666,632
2026-05-19	30.550	30.960	30.010	30.530	30.293	6,062,098
2026-05-18	31.000	31.000	30.010	30.490	30.253	6,329,833
2026-05-15	31.220	31.590	30.810	31.030	30.789	6,462,031
2026-05-14	31.830	32.320	31.110	31.250	31.007	7,297,622
2026-05-13	31.730	32.090	31.370	31.830	31.583	6,893,305
2026-05-12	32.750	32.930	31.710	31.760	31.513	10,200,243
2026-05-11	33.350	33.390	32.400	32.890	32.635	9,738,779
2026-05-08	33.810	33.980	33.120	33.310	33.051	7,463,652
2026-05-07	33.660	34.280	33.500	33.950	33.686	6,233,323
2026-05-06	33.600	33.840	32.760	33.540	33.280	9,793,615
2026-04-30	34.810	34.890	33.620	33.650	33.389	12,216,618
2026-04-29	34.400	35.350	34.300	34.950	34.679	8,727,598
2026-04-28	36.000	36.090	34.350	34.440	34.173	14,581,478
2026-04-27	37.330	37.330	35.210	36.000	35.720	19,611,921

← NewerPage 2 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.