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
2023-08-01	15.970	15.990	15.730	15.780	15.406	1,891,983
2023-07-31	15.640	16.100	15.580	15.970	15.592	2,903,740
2023-07-28	15.650	15.870	15.520	15.660	15.289	1,780,014
2023-07-27	15.760	15.850	15.460	15.700	15.328	1,790,088
2023-07-26	15.560	16.080	15.550	15.820	15.445	3,204,904
2023-07-25	15.710	16.170	15.580	15.660	15.289	2,099,420
2023-07-24	15.700	15.800	15.210	15.790	15.416	2,770,765
2023-07-21	15.510	15.880	15.280	15.770	15.397	3,328,213
2023-07-20	15.700	16.350	15.420	15.520	15.152	4,200,988
2023-07-19	15.330	15.720	15.300	15.720	15.348	923,040
2023-07-18	15.370	15.430	15.210	15.410	15.045	561,662
2023-07-17	15.210	15.370	15.030	15.360	14.996	632,775
2023-07-14	15.350	15.430	15.230	15.270	14.908	732,217
2023-07-13	15.220	15.530	15.120	15.350	14.987	1,082,908
2023-07-12	15.290	15.310	15.050	15.050	14.694	590,680
2023-07-11	15.270	15.320	15.230	15.290	14.928	498,033
2023-07-10	15.200	15.320	15.140	15.260	14.899	640,708
2023-07-07	15.150	15.150	14.940	15.090	14.733	353,720
2023-07-06	15.090	15.180	14.980	15.060	14.703	536,266
2023-07-05	15.250	15.250	15.050	15.090	14.733	386,300
2023-07-04	15.280	15.340	15.090	15.190	14.830	616,254
2023-07-03	15.130	15.370	15.090	15.160	14.801	836,728
2023-06-30	14.800	15.240	14.800	15.130	14.772	1,277,540
2023-06-29	14.650	14.900	14.520	14.800	14.450	910,300
2023-06-28	14.570	14.610	14.190	14.550	14.205	722,221
2023-06-27	14.210	14.580	14.030	14.580	14.235	953,517
2023-06-26	20.680	20.750	20.250	20.330	13.787	875,245
2023-06-21	21.000	21.130	20.600	20.660	14.011	1,169,140
2023-06-20	21.280	21.280	20.880	21.010	14.248	832,652
2023-06-19	21.500	21.720	21.150	21.200	14.377	993,175
2023-06-16	21.430	21.700	21.320	21.580	14.635	823,060
2023-06-15	21.320	21.500	21.180	21.310	14.452	1,013,320
2023-06-14	21.900	21.900	21.300	21.410	14.519	1,412,927
2023-06-13	22.000	22.380	21.830	21.900	14.852	892,220
2023-06-12	21.550	22.120	21.390	22.040	14.947	869,230
2023-06-09	21.940	21.940	21.480	21.660	14.689	705,567
2023-06-08	21.820	21.990	21.650	21.750	14.750	661,360
2023-06-07	21.760	21.900	21.640	21.760	14.757	543,620
2023-06-06	22.090	22.100	21.700	21.820	14.797	751,847
2023-06-05	22.320	22.320	21.920	22.160	15.028	653,987
2023-06-02	21.790	22.240	21.680	22.170	15.035	1,078,485
2023-06-01	21.400	21.870	21.400	21.770	14.764	803,513
2023-05-31	21.390	21.550	21.250	21.500	14.580	582,307
2023-05-30	21.330	21.490	21.190	21.370	14.492	561,167
2023-05-29	21.660	21.780	21.220	21.330	14.465	920,780
2023-05-26	21.690	21.730	21.360	21.650	14.682	657,300
2023-05-25	21.760	21.760	21.300	21.690	14.709	1,012,867
2023-05-24	21.400	22.050	21.270	21.780	14.770	998,268
2023-05-23	21.550	22.290	21.400	21.620	14.662	1,534,415
2023-05-22	21.340	21.540	21.270	21.420	14.526	599,587
2023-05-19	21.200	21.480	21.080	21.400	14.513	931,107
2023-05-18	21.250	21.250	21.000	21.170	14.357	631,227
2023-05-17	20.750	21.270	20.750	21.070	14.289	664,160
2023-05-16	21.070	21.090	20.760	20.860	14.146	584,220
2023-05-15	21.110	21.160	20.660	21.080	14.296	709,240
2023-05-12	21.220	21.470	21.030	21.060	14.282	597,660
2023-05-11	21.100	21.300	20.950	21.230	14.397	755,735
2023-05-10	21.110	21.250	20.810	21.020	14.255	793,287
2023-05-09	21.680	21.830	21.000	21.040	14.269	1,595,805
2023-05-08	21.750	21.860	21.620	21.680	14.703	782,808

← NewerPage 14 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.