Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.200	54.680	53.720	54.460	54.037	6,525,635
2025-10-24	52.610	55.160	52.300	54.360	53.938	9,670,426
2025-10-23	53.020	54.000	51.890	52.400	51.993	7,585,483
2025-10-22	55.840	56.450	53.610	54.450	54.027	7,502,772
2025-10-21	55.890	56.420	54.330	56.250	55.813	7,545,802
2025-10-20	56.000	57.180	55.080	55.620	55.188	5,832,738
2025-10-17	56.300	57.120	55.390	55.520	55.089	6,921,668
2025-10-16	57.000	57.730	56.030	56.260	55.823	8,550,860
2025-10-15	53.410	57.300	53.000	57.300	56.855	15,848,430
2025-10-14	55.100	55.200	52.810	53.380	52.965	14,159,555
2025-10-13	53.430	56.800	53.130	56.680	56.240	14,053,057
2025-10-10	54.150	56.100	53.680	55.000	54.573	11,189,041
2025-10-09	53.210	54.450	52.200	54.150	53.729	6,887,126
2025-09-30	52.150	53.600	51.910	53.210	52.797	6,035,611
2025-09-29	52.710	52.800	51.610	51.920	51.517	4,036,902
2025-09-26	52.150	53.100	52.150	52.610	52.201	2,679,487
2025-09-25	52.550	53.400	52.340	52.550	52.142	3,428,230
2025-09-24	51.650	53.150	51.650	52.750	52.340	5,240,914
2025-09-23	52.500	52.880	51.300	52.030	51.626	6,459,532
2025-09-22	54.280	54.280	52.180	52.750	52.340	6,984,666
2025-09-19	54.000	54.440	53.430	54.380	53.958	5,435,612
2025-09-18	56.100	56.550	53.770	54.140	53.719	12,329,424
2025-09-17	55.550	57.790	55.530	56.390	55.952	9,854,976
2025-09-16	55.080	56.000	54.700	55.580	55.148	6,672,318
2025-09-15	55.230	56.250	54.900	55.090	54.662	5,173,123
2025-09-12	55.630	56.150	55.300	55.400	54.970	5,200,270
2025-09-11	55.800	56.480	54.760	55.780	55.347	8,210,265
2025-09-10	57.000	57.360	55.680	55.920	55.486	6,417,987
2025-09-09	58.000	59.380	56.800	57.190	56.746	8,170,971
2025-09-08	57.030	58.680	56.870	58.240	57.788	7,790,907
2025-09-05	57.930	58.000	55.440	57.500	57.053	9,638,939
2025-09-04	56.170	59.310	55.600	57.980	57.530	12,536,300
2025-09-03	58.000	58.660	55.800	56.170	55.734	7,516,890
2025-09-02	59.320	59.740	57.800	58.060	57.609	7,866,338
2025-09-01	58.990	60.800	57.100	59.510	59.048	9,464,459
2025-08-29	58.090	60.280	57.890	59.440	58.978	10,686,115
2025-08-28	59.000	59.170	55.800	58.080	57.629	11,156,589
2025-08-27	59.690	60.290	58.870	59.140	58.681	9,378,629
2025-08-26	60.160	61.050	59.520	59.790	59.326	9,182,272
2025-08-25	60.800	61.180	60.050	60.450	59.980	9,700,331
2025-08-22	61.050	61.250	60.000	60.780	60.308	8,760,600
2025-08-21	62.400	62.500	61.000	61.380	60.903	9,360,271
2025-08-20	60.410	62.980	59.240	62.750	62.263	13,704,596
2025-08-19	59.500	61.990	59.090	60.400	59.931	10,792,890
2025-08-18	59.140	60.120	57.840	59.600	59.137	9,460,337
2025-08-15	58.420	59.590	57.830	59.130	58.671	7,660,227
2025-08-14	57.300	59.430	57.150	59.000	58.542	10,196,483
2025-08-13	57.820	58.250	56.900	57.470	56.825	7,794,433
2025-08-12	57.810	59.300	57.800	58.000	57.349	6,091,898
2025-08-11	59.800	60.260	57.880	58.000	57.349	10,027,173
2025-08-08	60.540	61.450	59.030	59.590	58.921	9,155,020
2025-08-07	57.030	61.950	57.000	60.500	59.821	15,181,899
2025-08-06	58.890	59.260	54.470	57.440	56.795	14,118,737
2025-08-05	58.630	59.230	57.860	58.720	58.061	7,322,594
2025-08-04	54.650	58.980	54.400	58.430	57.774	11,686,842
2025-08-01	56.880	57.400	54.480	54.950	54.333	7,569,051
2025-07-31	56.260	56.880	55.210	56.800	56.163	7,492,057
2025-07-30	54.150	56.360	53.940	56.140	55.510	8,165,568
2025-07-29	55.340	55.780	53.640	54.190	53.582	5,886,665
2025-07-28	55.880	56.260	55.250	55.270	54.650	4,951,426

← NewerPage 5 of 21 · 1,219 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.