Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	26.970	26.970	26.480	26.650	25.689	1,065,206
2022-02-09	26.630	27.140	26.260	26.700	25.737	1,655,387
2022-02-08	26.130	26.430	25.570	26.400	25.448	1,716,373
2022-02-07	25.560	25.980	25.050	25.830	24.899	2,478,058
2022-01-28	24.990	25.100	24.520	24.930	24.031	1,894,529
2022-01-27	26.160	26.260	24.280	24.510	23.626	3,658,256
2022-01-26	26.330	26.600	26.000	26.160	25.217	1,227,206
2022-01-25	26.980	27.140	26.300	26.330	25.381	1,560,177
2022-01-24	27.400	27.580	26.500	27.060	26.084	2,430,914
2022-01-21	27.900	27.970	27.400	27.400	26.412	1,718,794
2022-01-20	27.800	28.040	27.610	27.950	26.942	1,588,392
2022-01-19	27.900	28.000	27.600	27.800	26.798	1,652,633
2022-01-18	28.400	28.400	27.800	28.000	26.990	2,599,876
2022-01-17	28.150	28.430	28.060	28.220	27.203	1,486,142
2022-01-14	28.470	28.730	28.150	28.240	27.222	1,783,951
2022-01-13	28.560	29.050	28.430	28.490	27.463	2,000,950
2022-01-12	28.610	28.770	28.260	28.760	27.723	2,176,040
2022-01-11	28.990	29.240	28.480	28.540	27.511	2,518,960
2022-01-10	28.620	29.300	27.700	29.120	28.070	3,561,583
2022-01-07	29.450	29.750	28.720	28.780	27.742	2,820,764
2022-01-06	29.760	30.040	29.190	29.450	28.388	3,589,997
2022-01-05	30.500	30.880	29.700	29.990	28.909	3,440,010
2022-01-04	30.380	30.640	29.960	30.610	29.506	4,448,808
2021-12-31	29.820	30.330	29.550	30.240	29.150	3,593,932
2021-12-30	29.660	29.960	29.600	29.830	28.754	2,139,230
2021-12-29	29.620	30.000	29.200	29.720	28.648	3,337,189
2021-12-28	29.780	30.370	29.300	29.340	28.282	4,006,584
2021-12-27	29.420	29.620	29.030	29.620	28.552	2,650,509
2021-12-24	28.800	29.300	28.540	29.290	28.234	3,346,515
2021-12-23	28.910	29.000	28.720	28.870	27.829	2,060,873
2021-12-22	29.200	29.360	28.910	29.110	28.060	2,272,283
2021-12-21	29.020	29.220	28.680	29.160	28.109	2,199,532
2021-12-20	28.970	29.340	28.870	29.020	27.974	1,671,671
2021-12-17	29.800	29.800	29.020	29.100	28.051	2,629,310
2021-12-16	29.740	29.990	29.300	29.940	28.861	1,725,190
2021-12-15	30.200	30.230	29.410	29.660	28.591	2,360,871
2021-12-14	29.880	30.450	29.720	30.200	29.111	1,569,242
2021-12-13	30.260	30.730	29.890	29.950	28.870	2,694,630
2021-12-10	30.010	30.410	29.800	30.220	29.130	1,851,072
2021-12-09	29.770	30.640	29.500	30.100	29.015	4,020,749
2021-12-08	28.730	29.880	28.730	29.630	28.562	3,980,627
2021-12-07	28.540	28.890	28.400	28.580	27.550	3,311,768
2021-12-06	30.070	30.080	28.460	28.500	27.472	6,233,776
2021-12-03	29.750	30.110	29.570	30.110	29.024	1,770,742
2021-12-02	30.470	30.800	29.580	29.720	28.648	3,313,039
2021-12-01	30.970	31.280	30.020	30.190	29.102	3,728,847
2021-11-30	31.000	31.480	30.770	30.970	29.853	2,093,847
2021-11-29	30.800	31.150	30.620	30.780	29.670	2,361,515
2021-11-26	31.870	32.050	31.240	31.270	30.143	2,012,146
2021-11-25	32.350	32.450	31.720	31.870	30.721	2,587,658
2021-11-24	32.310	32.660	31.780	32.350	31.184	3,261,710
2021-11-23	31.840	32.850	31.530	32.390	31.222	4,117,009
2021-11-22	31.680	32.400	31.200	31.850	30.702	4,093,941
2021-11-19	31.480	31.980	31.060	31.550	30.412	4,147,074
2021-11-18	33.010	33.060	31.510	31.790	30.644	5,241,274
2021-11-17	33.330	33.810	32.540	33.100	31.907	8,362,353
2021-11-16	30.800	33.590	30.320	33.590	32.379	9,527,665
2021-11-15	29.700	30.980	29.650	30.540	29.439	4,206,056
2021-11-12	29.430	29.670	29.300	29.460	28.398	1,750,953
2021-11-11	29.730	29.950	29.200	29.470	28.407	1,704,415

← NewerPage 20 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.