Yantai China Pet Foods Co Ltd historical data

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

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
2026-09-23	29.620	29.620	28.370	28.430	28.430	6,393,702
2026-09-22	29.330	30.040	29.260	29.620	29.620	6,975,224
2026-09-21	27.460	30.260	27.410	29.650	29.650	13,007,956
2026-09-18	27.100	27.630	27.100	27.570	27.570	3,458,552
2026-09-17	27.290	27.520	27.110	27.160	27.160	2,745,106
2026-09-16	27.300	27.630	26.910	27.530	27.530	3,926,491
2026-09-15	27.470	27.870	27.180	27.390	27.390	3,155,340
2026-09-14	26.800	27.460	26.730	27.460	27.460	4,145,190
2026-09-11	28.020	28.210	26.800	26.980	26.980	8,825,117
2026-09-10	28.600	28.820	27.860	28.230	28.230	5,956,708
2026-09-09	29.630	29.710	28.610	28.790	28.790	7,829,378
2026-09-08	29.680	30.210	29.430	29.740	29.740	7,790,391
2026-09-07	28.490	29.820	28.490	29.770	29.770	11,858,756
2026-09-04	27.880	28.930	27.580	28.610	28.610	9,386,078
2026-09-03	28.300	28.800	27.820	27.850	27.850	5,886,009
2026-09-02	28.290	28.590	28.060	28.380	28.380	5,730,606
2026-09-01	28.110	28.920	28.000	28.470	28.400	6,147,474
2026-08-31	28.730	28.750	27.910	28.180	28.111	5,710,800
2026-08-28	28.480	28.880	28.360	28.760	28.689	5,489,480
2026-08-27	28.260	28.580	27.890	28.400	28.330	4,291,719
2026-08-26	28.690	28.880	28.310	28.330	28.260	4,795,498
2026-08-25	28.230	29.360	28.030	28.800	28.729	7,019,790
2026-08-24	29.210	29.400	28.500	28.780	28.709	5,445,497
2026-08-21	29.450	29.520	28.930	29.250	29.178	5,947,323
2026-08-20	29.750	30.100	29.310	29.530	29.457	5,751,913
2026-08-19	30.330	30.570	29.560	29.740	29.667	6,828,512
2026-08-18	29.880	31.080	29.730	30.640	30.565	10,761,004
2026-08-17	30.320	30.330	29.510	29.980	29.906	7,848,244
2026-08-14	31.600	31.600	29.880	30.000	29.926	15,331,057
2026-08-13	32.020	32.190	31.440	31.650	31.572	13,519,990
2026-08-12	31.080	32.530	30.890	32.480	32.400	19,892,429
2026-08-11	31.800	32.250	31.050	31.210	31.133	12,674,207
2026-08-10	30.990	32.180	30.500	31.870	31.792	16,083,197
2026-08-07	31.000	31.130	30.490	31.010	30.934	11,343,852
2026-08-06	31.600	31.620	30.410	31.020	30.944	14,291,392
2026-08-05	31.290	32.250	31.100	31.640	31.562	15,146,451
2026-08-04	32.680	33.080	31.440	31.670	31.592	14,705,578
2026-08-03	33.050	33.420	32.030	32.250	32.171	13,486,091
2026-07-31	30.810	33.780	30.810	33.280	33.198	21,918,941
2026-07-30	31.550	34.680	31.480	32.550	32.470	29,818,164
2026-07-29	31.400	32.370	31.020	31.600	31.522	19,634,793
2026-07-28	29.620	31.750	29.620	31.690	31.612	18,055,224
2026-07-27	27.860	30.250	27.810	29.750	29.677	12,108,061
2026-07-24	29.370	29.610	28.110	28.150	28.081	9,510,199

Page 1 of 2 · 120 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.