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
2024-01-25	14.100	14.270	13.750	14.240	13.903	2,414,946
2024-01-24	13.810	14.470	13.540	14.100	13.766	3,323,847
2024-01-23	13.800	13.950	13.250	13.880	13.551	4,600,724
2024-01-22	15.150	15.550	13.870	14.100	13.766	6,843,585
2024-01-19	14.850	15.480	14.840	15.000	14.645	5,806,400
2024-01-18	14.800	15.170	14.210	14.870	14.518	7,023,290
2024-01-17	15.080	16.200	14.920	15.170	14.811	6,637,178
2024-01-16	15.190	15.230	14.820	15.080	14.723	1,477,558
2024-01-15	15.180	15.180	15.180	15.180	14.821	0
2024-01-12	14.970	15.290	14.950	15.180	14.821	1,608,193
2024-01-11	14.920	15.050	14.800	15.040	14.684	941,060
2024-01-10	14.960	15.110	14.820	14.910	14.557	1,133,500
2024-01-09	14.860	15.120	14.790	14.950	14.596	1,240,060
2024-01-08	14.990	15.030	14.650	14.790	14.440	1,135,720
2024-01-05	15.200	15.270	14.900	15.000	14.645	1,041,100
2024-01-04	14.990	15.220	14.890	15.210	14.850	1,299,920
2024-01-03	15.110	15.130	14.850	14.990	14.635	1,000,620
2024-01-02	14.760	15.130	14.760	15.120	14.762	1,212,340
2023-12-29	14.600	14.730	14.530	14.700	14.352	774,906
2023-12-28	14.550	14.680	14.310	14.590	14.245	1,005,027
2023-12-27	14.120	14.450	14.080	14.400	14.059	692,268
2023-12-26	14.200	14.280	14.060	14.120	13.786	682,500
2023-12-25	14.480	14.500	14.030	14.190	13.854	1,201,820
2023-12-22	14.900	14.900	14.430	14.540	14.196	1,214,004
2023-12-21	14.520	14.920	14.330	14.890	14.537	1,144,512
2023-12-20	14.660	14.850	14.510	14.540	14.196	1,020,066
2023-12-19	14.500	14.640	14.420	14.620	14.274	1,042,940
2023-12-18	14.740	14.950	14.470	14.580	14.235	1,370,636
2023-12-15	14.840	14.880	14.620	14.740	14.391	688,768
2023-12-14	14.780	14.980	14.730	14.780	14.430	910,767
2023-12-13	14.930	14.940	14.700	14.710	14.362	627,948
2023-12-12	14.870	15.000	14.690	14.920	14.567	948,840
2023-12-11	14.500	14.980	14.470	14.890	14.537	1,792,709
2023-12-08	15.170	15.260	14.600	14.680	14.332	1,697,508
2023-12-07	15.270	15.270	15.090	15.220	14.860	925,628
2023-12-06	14.990	15.310	14.910	15.270	14.908	1,144,840
2023-12-05	15.180	15.280	15.020	15.030	14.674	1,000,660
2023-12-04	15.210	15.280	15.100	15.170	14.811	638,528
2023-12-01	15.240	15.290	15.060	15.150	14.791	699,240
2023-11-30	15.160	15.240	15.020	15.220	14.860	889,668
2023-11-29	15.170	15.300	15.120	15.170	14.811	825,900
2023-11-28	15.000	15.250	14.990	15.150	14.791	888,528
2023-11-27	15.060	15.160	14.920	15.050	14.694	984,005
2023-11-24	15.230	15.260	14.980	15.070	14.713	820,410
2023-11-23	15.230	15.320	15.150	15.210	14.850	972,840
2023-11-22	15.130	15.400	15.120	15.280	14.918	1,406,600
2023-11-21	15.360	15.430	15.210	15.240	14.879	930,280
2023-11-20	15.300	15.330	14.940	15.300	14.938	1,270,200
2023-11-17	15.370	15.410	15.080	15.310	14.947	1,349,740
2023-11-16	15.500	15.790	15.300	15.320	14.957	1,794,240
2023-11-15	15.590	15.660	15.270	15.500	15.133	1,850,320
2023-11-14	15.180	15.660	15.120	15.400	15.035	1,806,802
2023-11-13	15.000	15.300	14.890	15.270	14.908	1,679,220
2023-11-10	14.890	15.020	14.620	14.980	14.625	986,866
2023-11-09	14.970	14.970	14.750	14.820	14.469	1,008,216
2023-11-08	14.950	14.980	14.820	14.900	14.547	912,848
2023-11-07	14.960	15.100	14.760	14.960	14.606	1,530,864
2023-11-06	14.730	15.020	14.670	14.960	14.606	1,907,676
2023-11-03	14.750	14.850	14.600	14.640	14.293	1,131,529
2023-11-02	14.790	14.900	14.550	14.750	14.401	1,082,780

← NewerPage 12 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.