Wenzhou Yuanfei Pet Toy Products Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.610	14.200	13.210	14.100	14.100	3,288,640
2026-10-22	14.370	14.390	13.880	13.890	13.890	2,238,077
2026-10-21	14.570	14.720	14.340	14.370	14.370	2,022,700
2026-10-20	14.470	14.630	14.360	14.520	14.520	2,280,100
2026-10-19	14.330	14.700	14.110	14.420	14.420	2,980,321
2026-10-16	14.890	15.060	14.360	14.510	14.510	3,275,668
2026-10-15	14.540	15.090	14.540	14.650	14.650	3,278,140
2026-10-14	15.770	15.890	14.880	14.920	14.920	6,046,220
2026-10-13	14.750	16.050	14.480	15.720	15.720	7,892,232
2026-10-12	15.550	15.620	14.920	15.010	15.010	3,350,148
2026-10-09	15.350	15.630	14.930	15.590	15.590	3,688,900
2026-10-08	15.390	15.530	15.140	15.270	15.270	2,564,280
2026-09-30	15.390	15.670	15.260	15.380	15.380	3,166,025
2026-09-29	15.710	15.790	15.100	15.270	15.270	3,754,940
2026-09-28	15.750	16.100	15.640	15.700	15.700	3,792,039
2026-09-24	15.650	15.960	15.560	15.620	15.620	3,157,000
2026-09-23	16.030	16.040	15.720	15.750	15.750	3,124,000
2026-09-22	15.990	16.130	15.710	16.030	16.030	5,795,799
2026-09-21	15.390	16.480	15.250	16.240	16.240	8,233,037
2026-09-18	15.190	15.760	15.140	15.340	15.340	8,162,958
2026-09-17	14.800	15.620	14.560	15.280	15.280	10,352,340
2026-09-16	14.700	14.930	14.520	14.800	14.800	3,516,039
2026-09-15	15.310	15.370	14.710	14.750	14.750	4,889,500
2026-09-14	15.310	15.470	15.060	15.130	15.130	4,233,420
2026-09-11	15.780	15.980	15.270	15.320	15.320	5,236,317
2026-09-10	16.240	16.550	15.800	15.850	15.850	5,728,660
2026-09-09	16.640	16.670	16.230	16.370	16.370	6,865,397
2026-09-08	17.000	17.150	16.500	16.650	16.650	10,238,730
2026-09-07	16.670	17.470	16.230	16.990	16.990	20,251,834
2026-09-04	14.650	16.100	14.530	16.100	16.100	11,565,527
2026-09-03	14.880	15.160	14.620	14.640	14.640	3,148,002
2026-09-02	14.890	15.000	14.730	14.860	14.860	3,354,140
2026-09-01	14.510	14.990	14.500	14.910	14.910	4,666,140
2026-08-31	14.270	14.550	14.150	14.510	14.510	2,879,000
2026-08-28	14.100	14.550	13.750	14.420	14.420	4,403,075
2026-08-27	14.500	14.530	14.180	14.300	14.300	3,063,700
2026-08-26	14.570	14.640	14.290	14.490	14.490	3,002,720
2026-08-25	14.130	14.580	14.050	14.540	14.540	2,954,514
2026-08-24	14.500	14.780	14.190	14.230	14.230	2,965,300
2026-08-21	14.670	14.760	14.210	14.500	14.500	3,581,294
2026-08-20	14.660	14.840	14.480	14.770	14.770	3,739,914
2026-08-19	14.930	15.050	14.430	14.460	14.460	4,785,892
2026-08-18	14.950	15.220	14.810	15.060	15.060	5,334,520
2026-08-17	14.750	15.090	14.630	14.930	14.930	5,119,120
2026-08-14	15.000	15.050	14.650	14.750	14.750	5,800,000
2026-08-13	15.180	15.380	14.890	15.100	15.100	9,844,530
2026-08-12	15.100	15.180	14.850	15.110	15.110	7,139,110
2026-08-11	15.500	15.600	14.930	15.050	15.050	11,057,560
2026-08-10	14.000	15.410	13.980	15.410	15.410	6,848,640
2026-08-07	14.080	14.080	13.640	14.010	14.010	3,386,300
2026-08-06	14.120	14.250	13.790	14.000	14.000	3,172,300
2026-08-05	14.250	14.330	14.030	14.160	14.160	3,709,900
2026-08-04	14.410	14.650	14.150	14.230	14.230	4,445,068
2026-08-03	14.190	14.400	14.130	14.310	14.310	3,518,780
2026-07-31	13.740	14.260	13.740	14.200	14.200	5,372,963
2026-07-30	13.960	14.520	13.950	14.050	14.050	7,488,840
2026-07-29	13.730	14.060	13.630	14.030	14.030	5,233,040
2026-07-28	13.060	13.750	13.030	13.710	13.710	5,811,400
2026-07-27	12.810	13.310	12.710	13.100	13.100	2,984,800
2026-07-24	13.110	13.360	12.810	12.820	12.820	3,596,468

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-27	0.1500 CNY
2024-06-19	0.2000 CNY
2023-06-27	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.