Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	39.640	39.830	38.090	38.250	37.735	10,882,402
2025-01-22	40.240	40.530	38.600	39.640	39.106	7,850,153
2025-01-21	40.790	40.920	39.500	40.200	39.659	9,455,043
2025-01-20	41.100	41.700	39.730	40.370	39.827	17,059,373
2025-01-17	36.400	39.950	36.230	39.950	39.412	17,737,686
2025-01-16	36.310	36.710	36.010	36.320	35.831	5,699,997
2025-01-15	35.220	37.300	35.200	36.260	35.772	10,192,315
2025-01-14	33.310	35.420	33.000	35.220	34.746	6,589,098
2025-01-13	32.990	34.060	32.880	33.340	32.891	4,711,332
2025-01-10	33.600	35.050	33.410	33.410	32.960	5,612,549
2025-01-09	33.980	34.390	33.600	33.700	33.246	3,180,180
2025-01-08	33.510	34.540	32.780	34.060	33.602	5,913,154
2025-01-07	32.980	33.720	32.540	33.670	33.217	7,262,902
2025-01-06	35.460	35.980	32.600	33.060	32.615	13,108,128
2025-01-03	34.640	36.380	33.800	35.500	35.022	10,050,142
2025-01-02	35.450	36.380	34.420	34.730	34.262	9,756,845
2024-12-31	35.830	36.190	35.420	35.700	35.219	5,485,807
2024-12-30	33.950	36.450	33.770	35.830	35.348	10,679,443
2024-12-27	32.780	34.200	32.520	33.890	33.434	5,987,357
2024-12-26	32.990	33.410	32.630	32.780	32.339	2,851,206
2024-12-25	32.850	33.270	32.610	32.880	32.437	3,010,537
2024-12-24	32.160	33.080	32.060	32.900	32.457	2,974,381
2024-12-23	32.570	33.130	32.160	32.230	31.796	4,230,076
2024-12-20	31.700	33.540	31.510	32.480	32.043	6,889,189
2024-12-19	30.890	31.890	30.800	31.690	31.263	4,120,891
2024-12-18	31.500	31.800	31.000	31.300	30.879	4,070,331
2024-12-17	31.910	32.390	31.300	31.500	31.076	5,434,298
2024-12-16	33.850	34.030	31.750	32.010	31.579	7,845,251
2024-12-13	32.730	34.620	32.570	33.800	33.345	7,515,225
2024-12-12	33.020	33.130	32.410	32.950	32.506	4,109,398
2024-12-11	32.140	33.150	32.060	33.040	32.595	4,285,530
2024-12-10	32.980	33.290	32.000	32.230	31.796	5,545,234
2024-12-09	32.330	32.630	31.620	31.740	31.313	3,993,100
2024-12-06	32.400	32.640	32.130	32.310	31.875	3,347,884
2024-12-05	33.000	33.120	31.880	32.150	31.717	5,779,676
2024-12-04	33.670	34.520	32.940	33.190	32.743	5,517,755
2024-12-03	33.900	34.990	33.780	34.060	33.602	6,891,250
2024-12-02	32.780	34.630	32.500	34.290	33.828	7,758,700
2024-11-29	31.520	33.230	31.400	32.880	32.437	7,074,238
2024-11-28	31.200	32.120	30.700	31.600	31.175	5,157,162
2024-11-27	30.560	31.440	30.140	31.350	30.928	4,505,449
2024-11-26	31.000	31.350	30.430	30.850	30.435	3,334,890
2024-11-25	30.330	31.600	30.030	31.000	30.583	7,064,366
2024-11-22	32.010	32.190	30.250	30.400	29.744	7,566,025
2024-11-21	32.400	32.880	31.760	32.120	31.427	4,076,363
2024-11-20	33.100	33.300	32.340	32.520	31.818	5,262,260
2024-11-19	32.950	33.580	32.190	33.220	32.503	5,535,520
2024-11-18	33.110	33.990	32.280	32.890	32.180	8,090,895
2024-11-15	34.130	34.980	33.360	33.360	32.640	6,312,380
2024-11-14	34.020	35.610	34.020	34.150	33.413	6,035,023
2024-11-13	34.880	35.180	34.000	34.360	33.619	5,497,388
2024-11-12	34.380	35.500	34.200	34.910	34.157	6,212,841
2024-11-11	33.700	34.530	33.100	34.460	33.717	5,818,446
2024-11-08	34.480	34.710	33.240	34.210	33.472	7,531,005
2024-11-07	32.190	34.380	31.900	34.100	33.364	9,219,905
2024-11-06	32.000	33.030	31.570	32.270	31.574	7,378,946
2024-11-05	31.000	32.820	30.740	32.310	31.613	10,189,218
2024-11-04	29.870	31.000	29.460	30.980	30.312	7,493,855
2024-11-01	29.970	30.400	29.530	29.760	29.118	5,064,537
2024-10-31	29.700	30.620	29.230	30.000	29.353	6,541,723

← NewerPage 8 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.