Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	53.920	54.490	52.700	53.400	52.681	9,641,553
2025-04-25	54.510	57.030	53.250	54.200	53.470	18,094,803
2025-04-24	47.820	53.440	47.610	53.440	52.721	11,967,650
2025-04-23	47.520	50.330	46.010	48.580	47.926	9,836,399
2025-04-22	48.500	50.600	47.300	48.110	47.462	8,823,839
2025-04-21	46.200	49.220	45.900	49.220	48.557	6,658,200
2025-04-18	47.000	47.150	45.780	46.940	46.308	4,830,023
2025-04-17	43.820	47.090	43.600	46.800	46.170	8,042,435
2025-04-16	45.540	45.550	43.500	44.080	43.487	5,318,328
2025-04-15	44.510	46.180	44.340	45.560	44.947	6,074,390
2025-04-14	43.300	45.700	43.130	44.610	44.009	6,734,165
2025-04-11	41.430	42.900	41.380	42.660	42.086	3,784,620
2025-04-10	41.570	44.130	41.340	41.780	41.218	8,004,005
2025-04-09	38.950	42.490	37.970	41.700	41.139	8,296,620
2025-04-08	37.280	40.120	37.280	39.780	39.244	9,573,366
2025-04-07	38.800	40.720	36.980	36.980	36.482	8,162,199
2025-04-03	41.630	41.990	39.200	41.090	40.537	10,119,955
2025-04-02	43.060	43.200	42.000	42.320	41.750	3,945,508
2025-04-01	43.200	44.150	42.430	43.130	42.549	4,635,791
2025-03-31	42.100	43.500	42.000	43.180	42.599	5,634,460
2025-03-28	41.410	43.130	41.130	42.470	41.898	5,689,442
2025-03-27	40.480	42.300	40.330	41.420	40.862	3,874,455
2025-03-26	40.690	40.880	40.280	40.500	39.955	2,748,150
2025-03-25	41.660	42.130	40.400	40.680	40.132	3,691,866
2025-03-24	40.950	41.950	40.820	41.670	41.109	3,291,759
2025-03-21	42.000	42.860	40.400	41.030	40.478	6,488,845
2025-03-20	42.250	43.110	41.930	42.310	41.740	3,989,401
2025-03-19	41.980	42.450	41.620	42.250	41.681	3,013,200
2025-03-18	41.900	42.680	41.330	42.030	41.464	4,585,259
2025-03-17	43.000	43.490	41.600	41.900	41.336	6,665,733
2025-03-14	42.000	46.100	41.880	43.130	42.549	11,856,562
2025-03-13	41.450	42.370	41.100	42.040	41.474	6,405,554
2025-03-12	39.590	42.130	39.340	41.420	40.862	7,381,185
2025-03-11	39.110	39.960	39.040	39.610	39.077	3,384,936
2025-03-10	39.700	40.070	38.700	39.710	39.175	5,314,919
2025-03-07	37.560	40.000	37.500	39.670	39.136	9,381,141
2025-03-06	38.290	38.580	37.570	37.650	37.143	6,315,905
2025-03-05	38.200	38.600	37.100	38.380	37.863	6,783,176
2025-03-04	38.000	39.260	37.620	38.360	37.844	5,964,425
2025-03-03	37.300	39.820	37.200	38.620	38.100	12,300,058
2025-02-28	37.510	37.990	36.820	37.270	36.768	7,592,595
2025-02-27	35.700	37.930	35.500	37.470	36.966	12,488,044
2025-02-26	35.370	36.490	35.360	35.680	35.200	7,184,169
2025-02-25	35.030	35.710	34.700	35.360	34.884	5,179,627
2025-02-24	35.380	36.100	35.160	35.380	34.904	5,979,606
2025-02-21	35.830	35.880	35.120	35.380	34.904	7,010,691
2025-02-20	34.730	36.090	34.450	35.960	35.476	9,928,143
2025-02-19	34.690	35.140	34.400	34.820	34.351	5,722,200
2025-02-18	35.530	36.050	34.500	34.780	34.312	7,121,056
2025-02-17	35.600	35.850	35.120	35.370	34.894	6,901,344
2025-02-14	35.710	36.200	35.000	35.610	35.131	8,975,103
2025-02-13	37.440	37.630	35.700	35.760	35.279	10,703,606
2025-02-12	37.450	38.060	36.850	37.550	37.045	6,452,510
2025-02-11	37.230	38.100	37.000	37.680	37.173	7,222,466
2025-02-10	37.040	37.650	36.580	37.230	36.729	6,974,139
2025-02-07	36.350	37.760	35.660	37.380	36.877	12,192,172
2025-02-06	36.100	36.550	35.640	36.280	35.792	9,594,318
2025-02-05	38.270	38.420	35.690	36.210	35.723	12,591,159
2025-01-27	38.000	38.830	37.700	38.240	37.725	11,943,724
2025-01-24	38.320	38.640	37.670	37.930	37.419	8,105,825

← NewerPage 7 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.