Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	54.640	56.750	54.640	55.880	55.253	8,700,798
2025-07-24	54.500	55.200	54.230	54.630	54.017	4,142,643
2025-07-23	55.000	55.380	54.450	54.760	54.146	5,878,469
2025-07-22	55.900	56.440	55.050	55.350	54.729	7,158,874
2025-07-21	54.540	56.500	54.120	56.000	55.372	10,442,419
2025-07-18	54.170	55.470	53.990	54.540	53.928	7,546,167
2025-07-17	54.140	55.220	53.010	54.520	53.908	13,424,636
2025-07-16	56.020	57.430	55.860	55.950	55.322	7,088,977
2025-07-15	56.370	56.600	55.580	56.100	55.471	5,073,955
2025-07-14	56.800	57.000	54.320	56.750	56.113	12,107,563
2025-07-11	57.000	57.660	56.420	56.780	56.143	8,042,900
2025-07-10	60.600	60.600	56.560	57.250	56.608	12,147,371
2025-07-09	60.430	61.870	60.140	60.700	60.019	4,530,080
2025-07-08	60.500	60.980	59.990	60.430	59.752	4,528,601
2025-07-07	61.590	62.370	60.390	60.720	60.039	4,607,031
2025-07-04	61.050	61.790	60.500	61.290	60.602	4,870,088
2025-07-03	62.190	63.180	61.020	61.640	60.948	6,764,418
2025-07-02	64.850	65.630	61.930	62.690	61.987	10,080,450
2025-07-01	61.870	65.800	61.690	65.180	64.449	12,060,126
2025-06-30	59.500	62.580	59.120	61.870	61.176	9,476,573
2025-06-27	58.870	60.300	58.670	59.800	59.129	5,261,074
2025-06-26	59.740	60.240	58.870	59.000	58.338	5,914,639
2025-06-25	59.210	60.960	59.210	60.240	59.564	7,795,999
2025-06-24	59.880	61.250	59.140	59.470	58.803	9,299,067
2025-06-23	58.500	59.440	57.450	59.270	58.605	9,761,644
2025-06-20	60.360	61.130	58.400	59.090	58.427	12,299,158
2025-06-19	62.640	63.000	60.000	60.360	59.683	10,543,155
2025-06-18	63.000	63.860	62.300	62.800	62.095	7,072,664
2025-06-17	65.250	66.300	63.080	63.490	62.778	8,331,662
2025-06-16	67.900	67.900	64.850	65.250	64.518	8,921,271
2025-06-13	68.730	69.680	67.500	68.250	67.484	6,467,501
2025-06-12	68.310	69.550	67.400	68.740	67.969	7,597,832
2025-06-11	68.810	69.880	67.410	68.270	67.504	7,476,234
2025-06-10	65.950	70.140	65.330	69.200	68.424	11,249,024
2025-06-09	64.400	66.600	63.730	66.020	65.279	8,676,648
2025-06-06	69.900	70.370	64.010	64.460	63.737	16,073,617
2025-06-05	72.240	74.000	70.000	70.680	69.887	14,459,314
2025-06-04	65.850	72.790	65.310	72.240	71.429	16,454,148
2025-06-03	62.350	66.640	62.110	66.170	65.428	12,574,535
2025-05-30	62.700	63.950	62.340	62.860	62.014	5,177,971
2025-05-29	62.240	63.400	62.100	62.440	61.599	5,577,062
2025-05-28	62.930	63.730	61.990	62.560	61.718	5,890,025
2025-05-27	62.900	63.630	62.390	62.930	62.083	7,119,568
2025-05-26	63.000	64.350	62.630	63.490	62.635	7,129,731
2025-05-23	63.410	63.800	63.060	63.060	62.211	8,442,189
2025-05-22	64.030	65.550	62.880	64.250	63.385	11,104,021
2025-05-21	67.500	69.000	63.510	63.800	62.941	14,969,014
2025-05-20	64.750	71.680	64.500	69.230	68.298	16,374,101
2025-05-19	63.280	67.670	61.110	65.330	64.451	13,198,676
2025-05-16	62.760	67.990	61.350	64.160	63.296	11,883,552
2025-05-15	60.860	64.250	59.650	63.390	62.537	9,288,236
2025-05-14	60.200	62.050	59.430	60.920	60.100	7,905,260
2025-05-13	57.270	61.480	56.510	60.840	60.021	10,631,841
2025-05-12	56.880	57.980	56.030	57.290	56.519	6,558,478
2025-05-09	55.210	57.550	55.210	56.830	56.065	7,738,527
2025-05-08	56.100	56.730	55.200	55.550	54.802	8,691,992
2025-05-07	56.870	60.200	55.950	56.540	55.779	10,020,191
2025-05-06	56.450	57.230	55.530	56.980	56.213	8,951,932
2025-04-30	56.800	59.200	56.100	56.450	55.690	11,515,805
2025-04-29	53.570	58.700	53.230	57.810	57.032	14,710,989

← NewerPage 6 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.