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
2024-04-30	13.220	13.530	13.150	13.290	12.975	2,924,721
2024-04-29	13.150	13.430	12.950	13.150	12.839	3,669,520
2024-04-26	12.970	13.320	12.810	13.240	12.926	3,255,240
2024-04-25	12.980	13.080	12.850	12.950	12.643	1,969,520
2024-04-24	12.530	13.250	12.430	13.070	12.761	4,065,417
2024-04-23	12.450	12.690	12.250	12.420	12.126	2,391,080
2024-04-22	12.160	12.450	11.960	12.440	12.145	1,816,980
2024-04-19	12.300	12.300	11.980	12.160	11.872	1,758,324
2024-04-18	12.270	12.520	11.890	12.290	11.999	2,184,080
2024-04-17	12.320	12.640	12.090	12.270	11.979	2,679,548
2024-04-16	12.150	12.390	11.340	12.100	11.813	3,977,828
2024-04-15	12.680	13.270	11.770	12.330	12.038	4,764,248
2024-04-12	12.510	12.940	12.500	12.780	12.477	2,449,400
2024-04-11	12.930	13.120	12.500	12.550	12.253	3,039,261
2024-04-10	13.130	13.130	12.740	12.990	12.682	2,769,801
2024-04-09	12.760	13.130	12.560	13.130	12.819	3,330,500
2024-04-08	12.780	12.970	12.420	12.850	12.546	3,411,969
2024-04-03	13.100	13.150	12.830	12.850	12.546	3,131,368
2024-04-02	13.060	13.200	12.830	13.200	12.887	4,458,169
2024-04-01	12.990	13.150	12.830	13.090	12.780	4,691,800
2024-03-29	13.280	13.280	12.850	12.990	12.682	3,560,636
2024-03-28	13.440	13.860	12.900	13.450	13.132	10,615,456
2024-03-27	12.240	13.550	12.210	13.550	13.229	6,732,200
2024-03-26	12.240	12.410	12.170	12.320	12.028	1,386,320
2024-03-25	12.400	12.580	12.290	12.320	12.028	1,366,588
2024-03-22	12.770	12.840	12.390	12.520	12.224	1,611,324
2024-03-21	12.640	12.850	12.570	12.760	12.458	2,166,068
2024-03-20	12.410	12.630	12.380	12.610	12.311	1,232,468
2024-03-19	12.160	12.540	12.160	12.440	12.145	2,283,315
2024-03-18	12.200	12.230	12.000	12.210	11.921	1,550,228
2024-03-15	11.790	12.000	11.760	12.000	11.716	1,542,640
2024-03-14	11.960	12.050	11.680	11.830	11.550	1,757,920
2024-03-13	11.910	11.990	11.760	11.950	11.667	1,099,400
2024-03-12	11.720	11.920	11.640	11.910	11.628	2,036,740
2024-03-11	11.660	11.760	11.510	11.700	11.423	1,387,660
2024-03-08	11.400	11.680	11.400	11.650	11.374	1,324,620
2024-03-07	11.500	11.690	11.380	11.520	11.247	1,190,360
2024-03-06	11.420	11.640	11.210	11.530	11.257	1,530,780
2024-03-05	11.980	11.980	11.360	11.430	11.159	1,549,640
2024-03-04	12.090	12.280	11.660	11.760	11.482	1,752,565
2024-03-01	12.190	12.250	11.900	12.040	11.755	1,457,140
2024-02-29	12.010	12.310	11.840	12.190	11.901	1,873,340
2024-02-28	12.590	12.800	12.070	12.070	11.784	3,713,700
2024-02-27	12.080	12.560	11.790	12.550	12.253	1,790,560
2024-02-26	11.700	12.150	11.560	12.050	11.765	2,339,420
2024-02-23	11.300	11.740	11.300	11.700	11.423	1,914,280
2024-02-22	11.070	11.350	10.990	11.310	11.042	1,779,100
2024-02-21	10.880	11.290	10.800	11.070	10.808	2,587,188
2024-02-20	10.730	11.050	10.390	10.860	10.603	2,508,789
2024-02-19	10.500	10.940	10.300	10.780	10.525	4,686,863
2024-02-08	9.480	10.360	9.150	10.360	10.115	4,902,969
2024-02-07	9.460	9.730	8.890	9.420	9.197	6,042,820
2024-02-06	9.700	9.960	8.870	9.600	9.373	4,782,971
2024-02-05	10.760	10.950	9.860	9.860	9.627	3,838,429
2024-02-02	11.740	11.920	10.600	10.950	10.691	2,652,062
2024-02-01	11.590	11.850	11.250	11.750	11.472	2,580,940
2024-01-31	12.440	12.590	11.660	11.800	11.521	2,460,060
2024-01-30	12.990	13.190	12.410	12.440	12.145	2,159,288
2024-01-29	13.770	13.960	13.180	13.250	12.936	2,280,628
2024-01-26	14.200	14.430	13.750	13.760	13.434	2,101,286

← NewerPage 11 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.