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
2023-11-01	14.650	14.860	14.480	14.830	14.479	1,598,200
2023-10-31	14.760	14.760	14.490	14.610	14.264	1,948,531
2023-10-30	14.540	14.690	14.410	14.650	14.303	1,275,658
2023-10-27	14.250	14.550	13.950	14.520	14.176	1,412,680
2023-10-26	14.030	14.170	13.870	14.150	13.815	946,827
2023-10-25	14.260	14.260	13.920	14.110	13.776	904,067
2023-10-24	13.410	14.140	13.380	14.070	13.737	1,582,900
2023-10-23	13.670	13.800	13.270	13.360	13.044	997,508
2023-10-20	13.720	14.010	13.620	13.670	13.346	674,080
2023-10-19	13.600	14.100	13.500	13.720	13.395	1,171,280
2023-10-18	14.090	14.090	13.580	13.590	13.268	1,123,906
2023-10-17	14.050	14.070	13.760	13.940	13.610	823,040
2023-10-16	13.830	14.200	13.830	13.920	13.590	1,852,298
2023-10-13	13.980	14.010	13.700	13.830	13.503	1,092,560
2023-10-12	14.320	14.320	13.840	14.040	13.708	1,205,660
2023-10-11	14.110	14.370	14.050	14.170	13.834	1,342,980
2023-10-10	14.300	14.430	14.110	14.170	13.834	843,300
2023-10-09	14.610	14.690	14.180	14.250	13.913	1,183,495
2023-09-28	14.400	14.670	14.350	14.610	14.264	1,058,903
2023-09-27	14.260	14.500	14.110	14.380	14.039	1,277,296
2023-09-26	14.290	14.460	14.100	14.280	13.942	826,067
2023-09-25	14.330	14.410	14.110	14.300	13.961	1,108,144
2023-09-22	14.270	14.350	14.120	14.330	13.991	788,700
2023-09-21	14.420	14.570	14.180	14.260	13.922	987,270
2023-09-20	14.350	14.680	14.350	14.500	14.157	1,253,040
2023-09-19	14.880	14.890	14.430	14.460	14.118	945,835
2023-09-18	14.260	14.950	14.240	14.870	14.518	1,776,260
2023-09-15	14.390	14.520	14.150	14.270	13.932	1,228,696
2023-09-14	14.480	14.630	14.170	14.270	13.932	1,070,480
2023-09-13	14.600	14.600	14.270	14.440	14.098	716,820
2023-09-12	14.800	14.820	14.550	14.600	14.254	1,105,440
2023-09-11	14.900	15.000	14.700	14.770	14.420	1,297,788
2023-09-08	15.020	15.080	14.720	14.870	14.518	1,237,400
2023-09-07	15.030	15.200	15.000	15.040	14.684	1,554,781
2023-09-06	15.090	15.220	14.960	15.030	14.674	1,302,580
2023-09-05	15.130	15.290	14.970	15.090	14.733	1,685,720
2023-09-04	14.950	15.140	14.760	15.050	14.694	2,023,500
2023-09-01	14.380	14.980	14.380	14.950	14.596	2,668,441
2023-08-31	14.300	14.660	14.150	14.520	14.176	2,627,520
2023-08-30	13.990	14.410	13.980	14.300	13.961	2,801,018
2023-08-29	13.250	14.010	13.240	13.990	13.659	3,365,888
2023-08-28	13.750	13.790	13.320	13.340	13.024	4,107,598
2023-08-25	13.720	13.760	12.970	13.080	12.770	4,203,173
2023-08-24	14.110	14.160	13.380	13.520	13.200	4,828,948
2023-08-23	14.860	14.880	14.070	14.160	13.825	6,059,651
2023-08-22	16.230	16.300	14.790	14.880	14.528	9,251,508
2023-08-21	16.360	16.580	16.010	16.430	16.041	5,463,569
2023-08-18	16.780	16.940	16.030	16.130	15.748	6,930,059
2023-08-17	16.380	16.900	16.380	16.800	16.402	9,082,393
2023-08-16	16.590	17.620	16.590	16.950	16.549	15,920,878
2023-08-15	15.250	16.760	15.140	16.760	16.363	6,863,762
2023-08-14	15.090	15.320	14.810	15.240	14.879	1,503,648
2023-08-11	15.400	15.560	15.080	15.080	14.723	1,741,920
2023-08-10	15.270	15.590	15.250	15.380	15.016	1,236,000
2023-08-09	15.370	15.370	15.210	15.270	14.908	869,180
2023-08-08	15.420	15.480	15.240	15.330	14.967	1,325,500
2023-08-07	15.500	15.640	15.400	15.420	15.055	1,241,060
2023-08-04	15.650	15.760	15.560	15.570	15.201	1,663,360
2023-08-03	15.610	15.780	15.560	15.680	15.309	1,333,648
2023-08-02	15.700	15.820	15.520	15.690	15.318	1,559,120

← NewerPage 13 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.