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
2024-07-29	11.070	11.070	10.810	10.870	10.787	701,965
2024-07-26	11.020	11.170	11.000	11.070	10.985	575,618
2024-07-25	10.880	11.110	10.720	10.990	10.906	719,188
2024-07-24	11.000	11.100	10.860	10.880	10.797	761,220
2024-07-23	11.240	11.350	11.050	11.050	10.965	893,860
2024-07-22	11.400	11.490	10.940	11.260	11.174	1,839,827
2024-07-19	11.660	11.700	11.410	11.470	11.382	1,454,287
2024-07-18	11.770	11.820	11.560	11.770	11.680	574,600
2024-07-17	11.910	12.050	11.760	11.850	11.759	383,500
2024-07-16	11.980	11.990	11.770	11.850	11.759	592,060
2024-07-15	12.010	12.160	11.900	12.030	11.938	627,880
2024-07-12	12.050	12.320	12.020	12.060	11.968	594,573
2024-07-11	11.900	12.260	11.890	12.170	12.077	893,640
2024-07-10	11.730	11.870	11.660	11.790	11.700	517,128
2024-07-09	11.870	11.980	11.500	11.850	11.759	843,220
2024-07-08	12.230	12.230	11.810	11.840	11.749	719,060
2024-07-05	11.810	12.130	11.810	12.020	11.928	565,520
2024-07-04	12.210	12.300	11.810	11.820	11.729	683,220
2024-07-03	12.290	12.430	12.170	12.190	12.097	789,224
2024-07-02	12.410	12.540	12.260	12.290	12.196	749,200
2024-07-01	12.300	12.440	12.120	12.410	12.315	683,860
2024-06-28	12.210	12.430	12.160	12.250	12.156	590,504
2024-06-27	12.340	12.530	12.210	12.230	12.136	674,872
2024-06-26	11.950	12.340	11.920	12.330	12.236	662,344
2024-06-25	11.940	12.090	11.870	11.950	11.858	687,399
2024-06-24	12.290	12.290	11.800	11.900	11.809	1,113,280
2024-06-21	12.080	12.400	11.970	12.390	12.295	770,380
2024-06-20	12.260	12.360	11.960	12.080	11.987	1,268,740
2024-06-19	12.270	12.320	12.110	12.170	12.077	625,920
2024-06-18	12.380	12.490	12.150	12.390	12.097	1,090,120
2024-06-17	12.690	12.700	12.350	12.380	12.087	790,208
2024-06-14	12.780	12.780	12.570	12.670	12.370	598,827
2024-06-13	12.670	12.840	12.570	12.720	12.419	677,207
2024-06-12	12.430	12.850	12.350	12.770	12.468	995,259
2024-06-11	12.440	12.550	12.120	12.380	12.087	973,900
2024-06-07	12.150	12.610	12.000	12.550	12.253	1,422,385
2024-06-06	12.440	12.550	11.810	12.040	11.755	1,732,564
2024-06-05	12.710	12.820	12.400	12.480	12.184	1,595,820
2024-06-04	12.930	13.080	12.630	12.820	12.516	1,119,807
2024-06-03	13.340	13.340	12.860	12.960	12.653	1,143,738
2024-05-31	13.110	13.250	13.060	13.210	12.897	763,991
2024-05-30	13.270	13.280	13.060	13.140	12.829	657,607
2024-05-29	13.230	13.420	13.040	13.160	12.848	1,008,078
2024-05-28	13.430	13.500	13.180	13.200	12.887	914,278
2024-05-27	13.260	13.520	13.230	13.420	13.102	863,500
2024-05-24	13.380	13.490	13.260	13.260	12.946	697,580
2024-05-23	13.680	13.750	13.320	13.380	13.063	1,023,860
2024-05-22	13.690	13.890	13.600	13.670	13.346	1,078,720
2024-05-21	13.820	13.840	13.630	13.760	13.434	979,068
2024-05-20	13.750	13.860	13.720	13.840	13.512	1,340,093
2024-05-17	13.910	13.970	13.630	13.760	13.434	1,596,108
2024-05-16	14.100	14.110	13.750	13.900	13.571	2,350,827
2024-05-15	14.250	14.250	13.940	14.030	13.698	1,837,711
2024-05-14	13.850	14.290	13.800	14.200	13.864	2,559,300
2024-05-13	13.770	14.080	13.510	13.930	13.600	2,684,560
2024-05-10	13.690	13.980	13.620	13.810	13.483	2,274,260
2024-05-09	13.550	13.690	13.440	13.670	13.346	1,715,020
2024-05-08	13.740	13.840	13.410	13.440	13.122	1,734,980
2024-05-07	13.500	13.740	13.460	13.680	13.356	2,387,178
2024-05-06	13.350	13.570	13.270	13.550	13.229	2,748,627

← NewerPage 10 of 17 · 1,011 trading daysOlder →

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.