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
2023-02-06	26.670	26.670	26.260	26.330	17.856	1,625,787
2023-02-03	26.630	26.890	26.300	26.720	18.120	2,426,947
2023-02-02	26.670	26.920	26.590	26.820	18.188	3,126,667
2023-02-01	26.400	26.700	26.210	26.680	18.093	2,563,447
2023-01-31	26.230	26.530	26.080	26.370	17.883	2,547,270
2023-01-30	25.920	26.360	25.780	26.230	17.788	4,097,570
2023-01-20	25.460	25.860	25.280	25.640	17.388	1,475,759
2023-01-19	25.460	25.520	25.260	25.460	17.266	1,193,640
2023-01-18	25.450	25.630	25.260	25.440	17.252	1,280,860
2023-01-17	25.640	25.790	25.310	25.390	17.219	1,381,242
2023-01-16	24.960	25.880	24.920	25.620	17.375	3,592,793
2023-01-13	24.880	25.170	24.690	24.900	16.886	1,610,947
2023-01-12	24.880	25.300	24.740	24.760	16.791	1,869,700
2023-01-11	25.120	25.340	24.620	24.700	16.751	2,401,046
2023-01-10	25.650	25.680	25.100	25.120	17.035	2,398,818
2023-01-09	25.700	25.840	25.360	25.680	17.415	2,360,033
2023-01-06	25.450	25.780	25.300	25.680	17.415	2,629,218
2023-01-05	25.450	25.550	25.090	25.480	17.280	1,826,585
2023-01-04	25.250	25.730	25.110	25.430	17.246	2,432,973
2023-01-03	24.850	25.480	24.690	25.270	17.137	2,216,170
2022-12-30	24.810	24.980	24.600	24.790	16.812	1,247,873
2022-12-29	25.010	25.140	24.640	24.710	16.757	2,506,047
2022-12-28	25.230	25.990	24.760	25.340	17.185	3,891,315
2022-12-27	25.140	25.580	24.810	25.400	17.225	2,276,752
2022-12-26	24.570	25.270	24.440	25.140	17.049	1,813,614
2022-12-23	24.640	25.100	24.400	24.600	16.683	2,242,899
2022-12-22	25.000	25.790	24.800	24.980	16.941	2,745,443
2022-12-21	25.600	25.710	24.800	24.970	16.934	3,029,600
2022-12-20	25.830	25.920	25.440	25.630	17.381	1,820,623
2022-12-19	26.150	26.470	25.780	25.820	17.510	2,092,302
2022-12-16	26.900	26.900	26.140	26.210	17.775	2,968,435
2022-12-15	26.940	27.390	26.750	27.070	18.358	2,359,960
2022-12-14	27.000	27.300	26.700	26.790	18.168	3,234,036
2022-12-13	27.880	27.900	27.160	27.170	18.426	3,830,027
2022-12-12	28.090	28.320	27.720	27.770	18.833	2,876,953
2022-12-09	28.360	28.730	28.020	28.360	19.233	3,420,771
2022-12-08	28.500	28.700	28.200	28.380	19.246	3,783,220
2022-12-07	29.250	29.410	28.400	28.870	19.578	6,193,399
2022-12-06	27.690	30.450	27.400	29.850	20.243	10,991,351
2022-12-05	27.820	28.100	27.350	27.700	18.785	2,641,630
2022-12-02	27.400	28.180	27.250	27.790	18.846	3,624,842
2022-12-01	26.800	28.240	26.800	27.350	18.548	4,906,196
2022-11-30	27.210	27.250	26.410	26.590	18.032	2,304,411
2022-11-29	26.190	27.260	26.190	27.070	18.358	2,457,756
2022-11-28	26.250	26.550	25.620	26.480	17.958	2,027,767
2022-11-25	27.190	27.470	26.360	26.400	17.903	3,217,495
2022-11-24	26.870	27.980	26.870	27.230	18.466	2,543,969
2022-11-23	28.000	28.100	26.440	26.960	18.283	3,798,873
2022-11-22	27.920	28.900	27.600	27.760	18.826	4,606,837
2022-11-21	27.460	27.550	26.650	27.490	18.643	2,433,438
2022-11-18	28.320	29.150	27.770	27.790	18.846	3,668,414
2022-11-17	28.690	28.770	27.960	28.310	19.199	2,998,616
2022-11-16	28.580	29.550	28.400	28.760	19.504	4,465,300
2022-11-15	27.930	28.700	27.880	28.550	19.362	3,808,947
2022-11-14	27.690	28.470	27.200	28.220	19.138	3,878,989
2022-11-11	28.380	28.500	27.680	27.690	18.778	3,685,963
2022-11-10	27.800	28.260	27.610	28.000	18.989	2,728,367
2022-11-09	27.810	28.370	27.720	27.910	18.927	2,853,055
2022-11-08	28.020	28.280	27.680	27.960	18.961	3,049,660
2022-11-07	27.250	28.270	27.250	28.140	19.083	4,826,592

← NewerPage 16 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.