Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.100	41.140	38.280	38.280	37.983	23,663,753
2026-04-23	41.480	43.210	40.700	42.530	42.200	15,776,308
2026-04-22	42.800	42.970	42.100	42.330	42.001	10,070,035
2026-04-21	41.950	43.240	41.710	42.670	42.339	17,265,101
2026-04-20	41.760	42.390	41.430	41.950	41.624	11,339,759
2026-04-17	42.000	42.390	40.700	41.810	41.485	15,038,514
2026-04-16	41.760	42.460	40.930	42.000	41.674	20,123,496
2026-04-15	38.040	41.840	38.040	41.840	41.515	22,818,243
2026-04-14	37.700	38.150	37.270	38.040	37.745	6,978,605
2026-04-13	38.050	38.270	37.060	37.410	37.119	8,631,314
2026-04-10	38.550	39.200	38.240	38.450	38.151	8,433,133
2026-04-09	39.270	39.300	38.000	38.460	38.161	9,110,959
2026-04-08	39.000	39.940	38.770	39.720	39.411	10,614,116
2026-04-07	38.170	38.920	37.980	38.590	38.290	6,655,244
2026-04-03	38.390	38.710	37.580	38.180	37.883	7,816,651
2026-04-02	38.480	38.850	37.800	38.640	38.340	11,219,876
2026-04-01	36.950	39.180	36.950	38.450	38.151	17,365,981
2026-03-31	36.850	37.370	36.130	36.130	35.849	8,623,418
2026-03-30	38.300	38.730	36.850	37.010	36.723	14,395,398
2026-03-27	37.120	40.080	37.000	38.710	38.409	13,328,179
2026-03-26	37.650	39.070	37.160	37.300	37.010	6,945,149
2026-03-25	36.720	38.190	36.510	37.660	37.367	6,424,509
2026-03-24	36.010	36.560	35.280	36.540	36.256	6,954,606
2026-03-23	37.100	37.400	35.080	35.510	35.234	11,986,705
2026-03-20	38.360	39.060	37.440	37.540	37.248	7,388,459
2026-03-19	40.000	40.290	38.200	38.360	38.062	10,059,861
2026-03-18	41.150	41.300	40.060	40.470	40.156	7,017,050
2026-03-17	41.010	42.190	40.630	41.150	40.830	9,297,633
2026-03-16	43.180	43.420	40.690	41.220	40.900	11,456,712
2026-03-13	44.190	44.500	43.110	43.420	43.083	3,629,347
2026-03-12	44.500	44.640	43.750	44.100	43.757	2,852,700
2026-03-11	44.800	45.080	44.360	44.640	44.293	2,144,491
2026-03-10	44.480	45.000	44.390	44.900	44.551	3,210,000
2026-03-09	46.160	46.280	43.750	44.100	43.757	6,037,700
2026-03-06	45.530	46.730	45.500	46.400	46.040	1,851,499
2026-03-05	45.660	46.360	45.250	45.810	45.454	2,907,715
2026-03-04	46.430	46.550	45.130	45.240	44.889	3,419,751
2026-03-03	45.980	47.740	45.830	46.450	46.089	4,282,211
2026-03-02	46.500	46.900	45.380	45.980	45.623	5,515,515
2026-02-27	46.910	47.530	46.880	47.250	46.883	1,864,364
2026-02-26	48.000	48.080	46.880	47.060	46.694	4,162,083
2026-02-25	47.670	48.290	47.600	48.080	47.707	2,277,103
2026-02-24	48.590	48.650	47.710	47.740	47.369	3,854,468
2026-02-13	48.440	49.230	48.130	48.130	47.756	2,631,916
2026-02-12	49.010	49.330	48.430	48.450	48.074	2,415,938
2026-02-11	48.720	49.230	48.510	49.110	48.729	2,291,301
2026-02-10	48.610	48.900	48.530	48.700	48.322	1,897,293
2026-02-09	49.570	49.590	48.410	48.730	48.351	3,381,692
2026-02-06	49.500	50.370	49.180	49.410	49.026	3,179,875
2026-02-05	48.440	50.250	48.140	49.750	49.364	5,352,957
2026-02-04	48.620	48.820	48.160	48.590	48.213	2,748,399
2026-02-03	49.170	49.230	47.590	48.830	48.451	5,022,205
2026-02-02	49.500	50.120	48.900	48.950	48.570	3,109,153
2026-01-30	49.980	50.960	49.600	49.690	49.304	5,008,596
2026-01-29	49.090	49.790	48.820	49.770	49.383	3,800,517
2026-01-28	49.900	50.260	49.010	49.130	48.748	3,352,676
2026-01-27	50.380	50.870	49.510	49.930	49.542	4,623,924
2026-01-26	51.000	52.470	50.150	50.740	50.346	8,262,707
2026-01-23	50.150	50.290	49.020	49.520	49.135	7,073,805
2026-01-22	52.370	52.570	50.030	50.300	49.909	9,356,197

← NewerPage 3 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.