Yantai China Pet Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 29.750 | 30.180 | 29.090 | 29.610 | 28.542 | 1,897,950 |
| 2021-11-09 | 30.180 | 30.500 | 29.700 | 29.950 | 28.870 | 2,193,550 |
| 2021-11-08 | 30.650 | 30.880 | 29.760 | 30.210 | 29.121 | 3,237,261 |
| 2021-11-05 | 30.880 | 31.610 | 30.610 | 30.610 | 29.506 | 2,813,879 |
| 2021-11-04 | 31.320 | 31.480 | 30.800 | 30.980 | 29.863 | 2,673,823 |
| 2021-11-03 | 30.100 | 31.470 | 30.100 | 31.300 | 30.171 | 5,178,886 |
| 2021-11-02 | 30.330 | 30.640 | 29.660 | 30.080 | 28.995 | 3,195,656 |
| 2021-11-01 | 29.510 | 31.460 | 29.000 | 30.250 | 29.159 | 4,513,002 |
| 2021-10-29 | 27.510 | 29.760 | 27.500 | 29.410 | 28.350 | 5,178,527 |
| 2021-10-28 | 28.100 | 28.210 | 27.300 | 27.510 | 26.518 | 3,426,058 |
| 2021-10-27 | 28.350 | 28.640 | 28.030 | 28.170 | 27.154 | 3,230,133 |
| 2021-10-26 | 29.250 | 29.280 | 28.490 | 28.800 | 27.762 | 3,464,660 |
← NewerPage 21 of 21 · 1,212 trading days
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.