Yantai China Pet Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.890	30.330	29.420	29.810	29.167	5,809,455
2024-10-29	30.150	31.170	29.700	30.060	29.411	9,183,235
2024-10-28	29.610	30.790	29.260	30.410	29.754	11,806,827
2024-10-25	29.280	29.610	28.930	29.370	28.736	6,516,647
2024-10-24	29.840	30.160	29.100	29.390	28.756	6,895,596
2024-10-23	29.760	30.630	29.100	29.840	29.196	14,922,946
2024-10-22	28.300	29.760	27.630	29.760	29.118	15,387,103
2024-10-21	26.190	27.130	25.880	27.050	26.466	7,639,145
2024-10-18	26.080	26.490	25.930	26.280	25.713	8,452,106
2024-10-17	26.400	27.100	26.250	26.280	25.713	4,705,700
2024-10-16	26.520	27.000	26.110	26.390	25.821	5,288,330
2024-10-15	26.700	27.910	26.210	26.920	26.339	10,207,820
2024-10-14	25.090	27.300	24.760	26.990	26.408	13,377,304
2024-10-11	24.580	25.580	24.230	24.950	24.412	8,414,875
2024-10-10	24.800	25.360	24.060	24.570	24.040	7,394,542
2024-10-09	24.130	25.580	23.230	24.570	24.040	10,980,507
2024-10-08	26.800	26.920	23.760	24.870	24.333	16,024,202
2024-09-30	23.200	24.680	23.020	24.480	23.952	11,079,744
2024-09-27	22.560	23.170	22.000	22.660	22.171	7,537,446
2024-09-26	20.730	22.170	20.660	22.160	21.682	5,469,189
2024-09-25	21.230	21.570	20.850	20.880	20.430	4,361,857
2024-09-24	20.300	20.930	19.960	20.870	20.420	4,007,900
2024-09-23	20.330	20.650	20.000	20.130	19.696	2,037,550
2024-09-20	20.870	21.050	20.020	20.390	19.950	2,395,163
2024-09-19	20.410	21.180	20.360	20.910	20.459	3,657,350
2024-09-18	20.300	20.490	20.070	20.330	19.891	1,776,250
2024-09-13	20.580	20.730	20.360	20.400	19.960	1,813,450
2024-09-12	20.890	20.940	20.540	20.560	20.116	1,974,600
2024-09-11	20.830	20.950	20.660	20.810	20.361	1,797,275
2024-09-10	20.830	21.080	20.610	20.850	20.400	2,300,650
2024-09-09	21.090	21.130	20.630	20.810	20.361	3,265,719
2024-09-06	21.600	21.690	20.940	21.050	20.596	4,089,477
2024-09-05	21.500	21.780	21.400	21.700	21.232	2,874,950
2024-09-04	21.400	21.940	21.310	21.510	21.046	3,045,000
2024-09-03	21.230	21.650	21.110	21.560	21.095	3,542,058
2024-09-02	21.280	21.700	21.200	21.240	20.782	3,441,851
2024-08-30	21.390	21.710	21.200	21.380	20.919	4,564,650
2024-08-29	20.690	21.680	20.550	21.460	20.997	7,142,602
2024-08-28	20.060	20.760	19.960	20.680	20.234	3,826,140
2024-08-27	20.080	20.350	19.920	20.170	19.735	2,629,675
2024-08-26	20.200	20.530	20.010	20.370	19.931	2,632,907
2024-08-23	19.930	20.480	19.810	20.380	19.940	3,383,926
2024-08-22	20.350	21.040	19.990	20.040	19.608	5,069,404
2024-08-21	19.490	20.800	19.490	20.340	19.901	8,021,631
2024-08-20	19.380	19.850	19.110	19.490	19.070	7,209,377
2024-08-19	18.660	18.880	18.570	18.700	18.297	1,247,945
2024-08-16	18.840	18.840	18.630	18.670	18.267	901,578
2024-08-15	18.640	19.050	18.610	18.780	18.375	1,405,275
2024-08-14	19.430	19.430	18.680	18.730	18.326	1,362,300
2024-08-13	18.920	19.090	18.800	19.050	18.639	901,174
2024-08-12	18.900	19.060	18.760	18.950	18.541	1,095,345
2024-08-09	19.030	19.140	18.850	18.870	18.463	1,374,945
2024-08-08	18.810	19.100	18.630	19.020	18.610	1,537,000
2024-08-07	19.010	19.030	18.740	18.810	18.404	1,479,975
2024-08-06	18.880	19.140	18.750	19.040	18.629	1,814,558
2024-08-05	18.600	19.170	18.500	18.550	18.150	2,599,172
2024-08-02	18.750	19.080	18.650	18.670	18.267	1,873,469
2024-08-01	19.140	19.300	18.750	18.800	18.394	2,286,714
2024-07-31	18.160	19.190	18.110	19.160	18.747	3,408,094
2024-07-30	18.090	18.270	17.970	18.180	17.788	1,351,300

← NewerPage 9 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.