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
2026-04-24	19.310	19.310	18.630	19.020	19.020	1,829,378
2026-04-23	19.550	19.550	19.050	19.280	19.280	1,345,880
2026-04-22	19.930	19.990	19.500	19.600	19.600	1,572,607
2026-04-21	19.920	20.130	19.870	20.030	20.030	1,359,800
2026-04-20	19.890	20.040	19.700	19.950	19.950	1,369,998
2026-04-17	20.050	20.130	19.820	19.880	19.880	1,664,100
2026-04-16	20.090	20.150	19.650	20.140	20.140	2,177,200
2026-04-15	19.510	20.250	19.430	20.030	20.030	2,753,300
2026-04-14	19.840	19.840	19.220	19.540	19.540	1,001,300
2026-04-13	19.550	19.640	19.440	19.550	19.550	979,300
2026-04-10	19.290	19.670	19.290	19.590	19.590	917,600
2026-04-09	19.670	19.690	19.250	19.290	19.290	967,000
2026-04-08	19.180	19.670	19.180	19.670	19.670	1,347,300
2026-04-07	18.560	19.050	18.500	18.990	18.990	1,271,680
2026-04-03	19.090	19.140	18.550	18.550	18.550	1,099,700
2026-04-02	19.620	19.640	18.930	19.080	19.080	1,521,900
2026-04-01	19.510	19.630	19.180	19.620	19.620	1,825,192
2026-03-31	19.520	19.680	19.120	19.170	19.170	1,196,328
2026-03-30	19.630	19.770	19.330	19.520	19.520	1,447,480
2026-03-27	19.290	19.730	19.000	19.650	19.650	1,100,340
2026-03-26	19.600	19.840	19.280	19.340	19.340	1,124,492
2026-03-25	19.440	19.630	19.160	19.540	19.540	1,275,100
2026-03-24	18.980	19.350	18.600	19.340	19.340	1,766,399
2026-03-23	19.140	19.280	18.400	18.600	18.600	2,363,020
2026-03-20	19.970	20.050	19.470	19.490	19.490	1,099,940
2026-03-19	20.250	20.380	19.800	19.830	19.830	1,118,900
2026-03-18	20.340	20.500	20.090	20.410	20.410	1,130,740
2026-03-17	20.660	20.710	20.340	20.340	20.340	898,628
2026-03-16	20.720	20.840	20.210	20.420	20.420	1,807,868
2026-03-13	20.740	21.060	20.600	20.780	20.780	770,340
2026-03-12	20.880	20.960	20.670	20.710	20.710	1,189,740
2026-03-11	21.220	21.270	20.850	20.880	20.880	1,487,800
2026-03-10	20.750	21.140	20.650	21.120	21.120	1,173,465
2026-03-09	20.710	21.020	20.280	20.470	20.470	1,615,020
2026-03-06	20.900	21.150	20.460	21.090	21.090	1,525,840
2026-03-05	20.660	21.580	20.550	20.920	20.920	1,888,080
2026-03-04	20.610	20.750	20.310	20.520	20.520	1,460,080
2026-03-03	21.080	21.340	20.720	20.720	20.720	1,533,447
2026-03-02	21.400	21.580	20.910	21.000	21.000	2,009,360
2026-02-27	21.890	22.040	21.700	21.760	21.760	1,136,020
2026-02-26	22.430	22.430	21.900	21.940	21.940	1,225,300
2026-02-25	22.240	22.430	22.200	22.240	22.240	1,172,380
2026-02-24	22.020	22.360	21.990	22.340	22.340	843,300
2026-02-13	22.140	22.320	22.020	22.060	22.060	921,400
2026-02-12	22.600	22.600	22.080	22.120	22.120	1,494,080
2026-02-11	22.740	22.870	22.530	22.600	22.600	1,309,100
2026-02-10	22.450	22.880	22.410	22.870	22.870	1,312,220
2026-02-09	22.550	22.550	22.220	22.460	22.460	1,059,180
2026-02-06	22.450	22.600	22.270	22.320	22.320	1,237,980
2026-02-05	22.210	22.830	22.210	22.450	22.450	2,159,499
2026-02-04	22.270	22.650	22.180	22.340	22.340	1,540,700
2026-02-03	22.340	22.550	22.020	22.330	22.330	1,174,940
2026-02-02	22.420	22.720	22.220	22.230	22.230	1,362,548
2026-01-30	22.180	22.640	22.010	22.610	22.610	1,837,140
2026-01-29	21.990	22.480	21.780	22.170	22.170	2,182,895
2026-01-28	22.850	23.000	22.080	22.090	22.090	2,410,200
2026-01-27	23.420	23.480	22.610	22.860	22.860	2,082,520
2026-01-26	23.780	23.860	23.180	23.420	23.420	1,985,639
2026-01-23	23.770	23.900	23.550	23.780	23.780	1,745,200
2026-01-22	23.880	23.990	23.640	23.770	23.770	1,613,900

← NewerPage 3 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.