Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	52.490	53.030	52.000	52.580	52.172	3,249,100
2026-01-20	52.680	53.490	52.410	52.720	52.311	3,358,766
2026-01-19	51.580	53.230	51.380	52.640	52.231	5,701,273
2026-01-16	51.520	51.800	50.010	51.750	51.348	5,267,056
2026-01-15	52.200	52.800	51.230	51.500	51.100	4,481,639
2026-01-14	52.330	53.280	51.850	52.220	51.814	5,328,447
2026-01-13	53.220	53.300	52.010	52.510	52.102	4,304,240
2026-01-12	52.750	53.420	51.910	53.250	52.836	5,157,482
2026-01-09	52.410	52.880	52.010	52.740	52.330	3,138,511
2026-01-08	51.990	52.780	51.910	52.410	52.003	3,066,908
2026-01-07	52.340	52.590	51.880	52.150	51.745	2,748,332
2026-01-06	52.000	52.670	51.650	52.600	52.191	3,643,197
2026-01-05	52.100	52.230	51.380	52.200	51.795	3,633,877
2025-12-31	52.000	52.390	51.500	51.760	51.358	2,267,356
2025-12-30	52.010	52.610	51.880	52.030	51.626	1,995,972
2025-12-29	52.860	53.400	51.920	52.230	51.824	2,623,295
2025-12-26	53.250	53.280	52.670	52.960	52.549	2,094,077
2025-12-25	52.900	53.450	52.810	53.270	52.856	1,454,291
2025-12-24	53.250	53.300	52.580	53.030	52.618	3,175,064
2025-12-23	54.690	54.690	53.070	53.270	52.856	3,772,226
2025-12-22	54.700	54.950	54.100	54.700	54.275	2,180,993
2025-12-19	53.290	54.750	52.800	54.720	54.295	4,007,723
2025-12-18	53.020	54.150	52.900	53.230	52.817	1,975,208
2025-12-17	53.200	54.600	52.350	53.370	52.955	3,612,818
2025-12-16	53.300	53.720	52.980	53.280	52.866	1,356,290
2025-12-15	55.000	55.650	53.060	53.250	52.836	3,256,200
2025-12-12	54.520	55.310	53.700	54.920	54.493	3,529,265
2025-12-11	54.570	55.020	54.200	54.590	54.166	2,161,070
2025-12-10	54.000	55.160	53.830	54.530	54.106	1,798,740
2025-12-09	54.500	55.400	53.860	54.090	53.670	2,354,054
2025-12-08	53.990	54.990	53.600	54.640	54.216	2,306,017
2025-12-05	54.120	54.490	53.530	53.980	53.561	2,251,117
2025-12-04	55.490	55.500	54.010	54.140	53.719	2,873,650
2025-12-03	56.000	56.160	55.180	55.490	55.059	1,448,308
2025-12-02	56.360	56.450	54.800	56.180	55.744	3,202,778
2025-12-01	56.300	56.690	55.600	56.430	55.992	1,920,280
2025-11-28	55.950	56.640	55.300	56.370	55.932	1,934,788
2025-11-27	56.460	56.980	55.500	55.650	55.218	2,391,172
2025-11-26	55.610	57.000	55.250	55.830	55.396	3,271,950
2025-11-25	56.010	56.390	55.200	55.420	54.990	2,382,500
2025-11-24	55.660	56.850	55.110	55.850	55.416	2,755,416
2025-11-21	56.500	57.330	54.900	54.990	54.563	3,181,756
2025-11-20	58.680	58.800	56.600	57.210	56.766	3,288,517
2025-11-19	58.330	59.290	58.050	58.620	58.165	2,639,300
2025-11-18	59.420	59.600	57.500	58.390	57.936	3,874,521
2025-11-17	57.470	60.090	57.350	59.690	59.226	6,905,694
2025-11-14	58.750	59.650	57.450	57.470	57.024	3,326,578
2025-11-13	59.090	59.400	57.660	58.960	58.502	4,356,298
2025-11-12	60.090	60.500	58.280	59.260	58.800	5,650,028
2025-11-11	60.660	60.860	59.940	60.230	59.762	5,146,050
2025-11-10	57.920	61.100	57.020	60.460	59.990	12,909,845
2025-11-07	57.510	59.080	56.800	56.960	56.518	6,453,239
2025-11-06	55.920	58.090	55.000	57.800	57.351	6,425,764
2025-11-05	55.660	57.800	55.510	56.030	55.595	4,985,724
2025-11-04	57.980	58.040	55.460	56.070	55.634	4,855,273
2025-11-03	57.000	58.280	56.300	57.970	57.520	7,207,843
2025-10-31	56.880	57.800	56.550	57.200	56.756	4,660,458
2025-10-30	57.180	58.320	56.810	56.880	56.438	6,320,633
2025-10-29	55.860	57.620	54.960	57.210	56.766	7,500,293
2025-10-28	54.400	56.780	53.910	56.360	55.922	8,784,327

← NewerPage 4 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.