Yantai China Pet Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 25.700 | 26.790 | 25.480 | 26.660 | 26.660 | 5,640,562 |
| 2026-10-22 | 26.160 | 26.240 | 25.660 | 25.930 | 25.930 | 4,336,589 |
| 2026-10-21 | 26.730 | 27.080 | 26.070 | 26.160 | 26.160 | 4,899,800 |
| 2026-10-20 | 26.960 | 27.200 | 26.160 | 26.770 | 26.770 | 5,711,700 |
| 2026-10-19 | 26.330 | 27.290 | 26.200 | 27.020 | 27.020 | 4,235,017 |
| 2026-10-16 | 26.290 | 27.380 | 26.100 | 26.340 | 26.340 | 5,223,461 |
| 2026-10-15 | 26.160 | 27.290 | 26.000 | 26.160 | 26.160 | 5,182,607 |
| 2026-10-14 | 27.000 | 27.140 | 26.460 | 26.550 | 26.550 | 3,540,087 |
| 2026-10-13 | 27.400 | 27.500 | 26.800 | 27.000 | 27.000 | 4,312,757 |
| 2026-10-12 | 27.970 | 28.180 | 27.260 | 27.660 | 27.660 | 3,296,200 |
| 2026-10-09 | 27.880 | 28.150 | 26.920 | 27.970 | 27.970 | 5,684,412 |
| 2026-10-08 | 27.730 | 28.080 | 27.510 | 27.790 | 27.790 | 3,754,136 |
| 2026-09-30 | 27.250 | 27.930 | 27.250 | 27.730 | 27.730 | 3,485,209 |
| 2026-09-29 | 27.690 | 27.850 | 27.170 | 27.320 | 27.320 | 3,518,229 |
| 2026-09-28 | 27.960 | 28.700 | 27.650 | 27.810 | 27.810 | 4,988,064 |
| 2026-09-24 | 28.420 | 28.620 | 27.740 | 27.830 | 27.830 | 5,114,173 |
Page 1 of 1 · 16 trading days
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.