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
2022-11-04	27.170	27.640	27.000	27.530	18.670	3,879,253
2022-11-03	27.410	27.410	26.660	27.170	18.426	3,938,760
2022-11-02	26.740	27.450	26.690	27.400	18.582	4,672,344
2022-11-01	26.350	26.950	26.250	26.910	18.249	4,201,702
2022-10-31	25.490	26.940	25.490	26.340	17.863	4,832,723
2022-10-28	27.290	27.290	25.850	26.010	17.639	7,603,115
2022-10-27	29.020	29.330	28.390	28.410	19.267	5,185,513
2022-10-26	29.120	29.930	28.990	29.300	19.870	5,490,560
2022-10-25	30.840	30.990	28.100	29.110	19.741	7,779,388
2022-10-24	30.990	32.010	30.180	30.400	20.616	7,688,857
2022-10-21	32.800	33.300	30.000	31.080	21.077	12,197,015
2022-10-20	29.990	32.870	29.890	32.870	22.291	4,549,820
2022-10-19	31.000	31.360	29.810	29.880	20.264	5,046,041
2022-10-18	32.500	32.500	31.000	31.050	21.057	6,180,493
2022-10-17	32.240	32.900	31.600	32.440	22.000	4,661,664
2022-10-14	33.080	33.080	32.010	32.350	21.938	5,287,821
2022-10-13	30.910	33.290	30.700	32.730	22.196	6,509,844
2022-10-12	30.500	31.740	29.710	31.340	21.254	6,551,556
2022-10-11	29.380	30.610	28.720	30.590	20.745	6,192,929
2022-10-10	29.480	30.330	29.080	29.280	19.857	8,219,999
2022-09-30	30.000	30.480	28.580	28.580	19.382	12,549,315
2022-09-29	33.790	35.180	31.500	31.500	21.362	14,898,136
2022-09-28	35.040	36.770	34.210	35.000	23.736	17,102,645
2022-09-27	33.160	36.480	32.600	34.900	23.668	19,531,110
2022-09-26	33.300	34.520	32.360	33.160	22.488	11,201,198
2022-09-23	36.010	36.010	33.340	33.770	22.901	19,656,291
2022-09-22	31.980	34.950	31.980	34.950	23.702	7,222,899
2022-09-21	31.260	33.180	31.110	31.770	21.545	9,139,914
2022-09-20	31.130	31.870	30.940	31.480	21.349	6,202,749
2022-09-19	30.660	31.260	29.200	30.710	20.826	5,972,713
2022-09-16	31.400	32.180	31.030	31.580	21.416	8,686,406
2022-09-15	34.300	34.500	31.080	31.080	21.077	13,516,045
2022-09-14	33.020	34.880	33.010	34.530	23.417	11,784,557
2022-09-13	32.660	34.980	32.660	33.940	23.017	13,056,673
2022-09-09	33.710	34.250	32.700	32.860	22.284	9,805,441
2022-09-08	35.000	36.100	33.780	33.830	22.942	15,046,399
2022-09-07	35.840	36.630	35.110	35.410	24.014	14,662,596
2022-09-06	37.650	37.960	34.650	35.850	24.312	18,927,209
2022-09-05	37.010	38.770	37.010	38.320	25.987	15,574,931
2022-09-02	41.200	41.960	37.750	37.750	25.601	24,054,195
2022-09-01	43.000	43.650	41.900	41.940	28.442	16,309,244
2022-08-31	43.700	46.550	41.300	46.550	31.568	34,346,540
2022-08-30	40.200	42.320	40.100	42.320	28.700	17,439,797
2022-08-29	38.470	38.470	38.470	38.470	26.089	1,800,715
2022-08-26	34.970	34.970	34.970	34.970	23.715	4,763,204
2022-08-25	31.790	31.790	31.790	31.790	21.559	433,099
2022-08-24	28.900	28.900	28.900	28.900	19.599	606,453
2022-08-23	26.270	26.270	26.270	26.270	17.815	185,465
2022-08-22	23.880	23.880	23.880	23.880	16.194	165,422
2022-08-19	21.710	21.710	21.710	21.710	14.723	287,119
2022-08-18	16.450	19.740	16.450	19.740	13.387	983,826

← NewerPage 17 of 17 · 1,011 trading days

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.