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
2023-05-05	22.010	22.220	21.700	21.850	14.818	1,125,475
2023-05-04	21.900	22.030	21.620	21.900	14.852	618,419
2023-04-28	21.030	22.120	21.030	21.890	14.845	1,838,509
2023-04-27	21.420	21.570	21.010	21.060	14.282	1,158,633
2023-04-26	21.200	21.590	21.060	21.410	14.519	1,080,487
2023-04-25	21.890	21.970	20.500	21.420	14.526	3,573,780
2023-04-24	22.400	22.400	21.560	21.980	14.906	1,589,128
2023-04-21	24.300	24.360	22.210	22.420	15.204	4,969,351
2023-04-20	24.880	24.970	24.300	24.360	16.520	2,061,855
2023-04-19	24.610	25.220	24.490	25.050	16.988	2,380,156
2023-04-18	24.320	24.790	24.230	24.740	16.778	2,401,420
2023-04-17	24.140	24.260	24.120	24.240	16.439	887,040
2023-04-14	24.460	24.460	24.160	24.190	16.405	821,146
2023-04-13	24.470	24.510	24.200	24.290	16.473	856,038
2023-04-12	24.550	24.630	24.310	24.470	16.595	804,307
2023-04-11	24.290	24.400	24.110	24.400	16.547	716,184
2023-04-10	24.510	24.600	24.160	24.280	16.466	1,333,500
2023-04-07	24.290	24.700	24.250	24.600	16.683	1,052,083
2023-04-06	24.480	24.520	24.240	24.260	16.452	1,190,467
2023-04-04	24.950	24.970	24.400	24.480	16.601	1,560,664
2023-04-03	24.900	24.900	24.700	24.890	16.879	1,068,851
2023-03-31	24.510	24.840	24.480	24.780	16.805	1,087,107
2023-03-30	24.360	24.540	24.210	24.510	16.622	839,168
2023-03-29	24.500	24.610	24.390	24.410	16.554	749,645
2023-03-28	24.700	24.700	24.390	24.460	16.588	1,092,714
2023-03-27	24.980	25.140	24.510	24.700	16.751	1,309,725
2023-03-24	24.860	25.310	24.830	24.980	16.941	1,417,547
2023-03-23	24.920	25.200	24.660	24.880	16.873	1,108,744
2023-03-22	25.090	25.380	25.010	25.080	17.008	1,180,247
2023-03-21	24.550	25.140	24.360	25.090	17.015	2,001,003
2023-03-20	24.990	24.990	24.110	24.400	16.547	2,546,436
2023-03-17	24.850	25.180	24.850	25.100	17.022	1,878,223
2023-03-16	25.000	25.140	24.760	24.800	16.818	1,083,287
2023-03-15	25.110	25.220	24.990	25.160	17.063	1,254,867
2023-03-14	25.300	25.430	24.680	24.830	16.839	2,284,207
2023-03-13	25.690	25.750	25.140	25.500	17.293	1,382,035
2023-03-10	26.250	26.340	25.550	25.570	17.341	2,928,767
2023-03-09	26.550	26.600	26.310	26.400	17.903	1,402,660
2023-03-08	26.380	26.670	26.300	26.550	18.005	1,271,447
2023-03-07	27.490	27.550	26.500	26.510	17.978	4,046,467
2023-03-06	27.200	27.650	26.930	27.490	18.643	3,012,907
2023-03-03	27.230	27.300	26.760	27.160	18.419	2,166,402
2023-03-02	27.600	27.680	27.150	27.180	18.432	3,149,036
2023-03-01	27.500	27.710	27.210	27.630	18.738	2,954,655
2023-02-28	27.600	27.680	27.200	27.560	18.690	2,703,820
2023-02-27	28.280	28.380	27.500	27.560	18.690	5,017,266
2023-02-24	28.000	28.980	27.580	28.490	19.321	8,651,990
2023-02-23	27.000	28.480	26.980	27.700	18.785	6,960,786
2023-02-22	26.500	27.320	26.310	27.190	18.439	3,331,066
2023-02-21	26.790	26.850	26.410	26.550	18.005	1,648,455
2023-02-20	26.190	26.750	26.030	26.680	18.093	2,148,559
2023-02-17	26.590	27.100	26.110	26.190	17.761	2,873,542
2023-02-16	27.200	27.410	26.050	26.290	17.829	3,794,887
2023-02-15	27.370	27.390	27.060	27.180	18.432	1,589,000
2023-02-14	27.590	27.620	27.190	27.300	18.514	2,001,020
2023-02-13	27.780	27.900	27.380	27.600	18.717	3,540,180
2023-02-10	26.890	27.900	26.740	27.580	18.704	6,342,161
2023-02-09	26.460	26.830	26.100	26.740	18.134	2,056,180
2023-02-08	26.680	26.770	26.180	26.300	17.836	1,597,180
2023-02-07	26.300	26.760	26.300	26.700	18.107	2,331,747

← NewerPage 15 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.