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
2026-07-23	13.130	13.290	12.900	13.280	13.280	3,121,250
2026-07-22	13.130	13.390	12.980	13.170	13.170	4,087,848
2026-07-21	13.730	13.860	13.130	13.230	13.230	7,595,260
2026-07-20	13.850	14.090	13.390	13.630	13.630	7,203,550
2026-07-17	14.140	14.550	13.830	13.890	13.890	5,974,900
2026-07-16	13.660	14.350	13.560	14.230	14.230	5,495,200
2026-07-15	13.060	14.020	13.030	13.770	13.770	5,135,399
2026-07-14	13.060	13.220	12.920	13.130	13.130	2,714,900
2026-07-13	13.350	13.580	13.040	13.110	13.110	2,827,700
2026-07-10	13.140	13.650	12.900	13.450	13.450	3,170,200
2026-07-09	13.370	13.490	12.900	13.100	13.100	3,304,001
2026-07-08	13.610	13.870	13.250	13.410	13.410	2,719,000
2026-07-07	13.780	13.890	13.470	13.690	13.690	2,823,300
2026-07-06	14.030	14.100	13.720	13.780	13.780	2,240,820
2026-07-03	13.600	14.120	13.600	13.960	13.960	2,390,640
2026-07-02	13.560	13.940	13.390	13.600	13.600	2,439,500
2026-07-01	13.290	13.670	13.100	13.490	13.490	2,332,028
2026-06-30	13.450	13.550	13.110	13.280	13.280	2,108,840
2026-06-29	12.990	13.630	12.780	13.460	13.460	2,892,080
2026-06-26	13.640	13.640	13.180	13.200	13.200	1,882,602
2026-06-25	13.740	13.800	13.260	13.610	13.610	2,284,817
2026-06-24	14.300	14.350	13.500	13.650	13.650	3,278,228
2026-06-23	14.010	14.680	13.870	14.300	14.300	2,973,000
2026-06-22	14.080	14.140	13.530	14.010	14.010	2,478,232
2026-06-18	14.310	14.310	13.990	14.070	14.070	1,782,400
2026-06-17	14.720	14.720	14.180	14.270	14.270	2,019,438
2026-06-16	14.890	14.910	14.460	14.680	14.680	1,473,840
2026-06-15	15.120	15.330	14.730	14.890	14.890	2,030,760
2026-06-12	14.780	15.180	14.480	14.960	14.960	2,277,907
2026-06-11	14.820	14.850	14.440	14.590	14.590	1,425,600
2026-06-10	14.950	15.070	14.620	14.800	14.800	1,970,660
2026-06-09	15.030	15.060	14.680	14.980	14.980	2,465,222
2026-06-08	14.930	15.300	14.600	14.720	14.720	2,884,082
2026-06-05	14.900	15.220	14.650	15.010	15.010	2,032,600
2026-06-04	15.240	15.340	14.670	14.820	14.820	2,261,658
2026-06-03	15.650	15.660	15.130	15.180	15.180	2,047,780
2026-06-02	16.440	16.510	15.610	15.660	15.660	2,367,507
2026-06-01	16.180	16.540	15.950	16.400	16.400	2,322,520
2026-05-29	16.300	16.470	15.940	16.210	16.210	2,398,775
2026-05-28	16.370	16.380	15.680	16.120	16.120	2,155,840
2026-05-27	16.790	16.790	16.220	16.370	16.370	1,604,300
2026-05-26	17.000	17.000	16.530	16.750	16.750	1,391,620
2026-05-25	17.180	17.370	16.860	17.000	17.000	1,248,180
2026-05-22	17.090	17.370	16.890	17.270	17.270	1,207,340
2026-05-21	17.460	17.610	16.980	16.990	16.990	1,669,235
2026-05-20	17.690	17.690	17.310	17.400	17.400	1,392,119
2026-05-19	17.580	17.820	17.360	17.690	17.690	1,461,440
2026-05-18	17.710	17.800	17.380	17.580	17.580	1,907,760
2026-05-15	17.920	18.130	17.710	17.830	17.830	1,226,840
2026-05-14	18.230	18.320	17.880	17.920	17.920	1,489,600
2026-05-13	18.150	18.300	17.770	18.230	18.230	1,398,880
2026-05-12	18.760	18.760	18.030	18.070	18.070	1,842,100
2026-05-11	19.000	19.030	18.480	18.650	18.650	1,776,900
2026-05-08	18.600	19.100	18.460	18.980	18.980	2,365,855
2026-05-07	18.750	18.840	18.560	18.600	18.600	1,617,116
2026-05-06	18.840	19.070	18.550	18.750	18.750	2,080,300
2026-04-30	18.810	19.080	18.760	18.840	18.840	1,391,899
2026-04-29	18.390	18.860	18.350	18.780	18.780	1,844,920
2026-04-28	19.090	19.170	18.110	18.450	18.450	3,202,047
2026-04-27	19.070	19.360	18.530	19.180	19.180	2,367,260

← NewerPage 2 of 5 · 242 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.