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
2021-10-25	28.810	30.000	27.750	28.850	27.810	8,482,095
2021-10-22	30.970	31.330	30.270	30.780	29.670	2,081,729
2021-10-21	31.130	31.500	30.440	30.700	29.593	2,307,924
2021-10-20	31.400	32.200	31.010	31.200	30.075	2,668,915
2021-10-19	30.880	31.780	30.420	31.560	30.422	2,811,958
2021-10-18	31.880	32.000	29.880	30.630	29.526	3,858,678
2021-10-15	32.100	32.600	31.420	31.950	30.798	2,848,610
2021-10-14	33.500	33.500	31.960	32.130	30.972	2,958,575

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.