Wenzhou Yuanfei Pet Toy Products Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 23.830 | 24.060 | 23.430 | 23.860 | 23.860 | 2,439,300 |
| 2026-01-20 | 23.700 | 24.090 | 23.600 | 23.920 | 23.920 | 2,942,648 |
| 2026-01-19 | 22.860 | 23.570 | 22.680 | 23.550 | 23.550 | 3,112,760 |
| 2026-01-16 | 23.150 | 23.150 | 22.710 | 22.880 | 22.880 | 1,694,220 |
| 2026-01-15 | 23.180 | 23.200 | 22.940 | 23.020 | 23.020 | 1,610,199 |
| 2026-01-14 | 23.000 | 23.380 | 22.800 | 23.010 | 23.010 | 2,644,826 |
| 2026-01-13 | 23.220 | 23.470 | 23.000 | 23.030 | 23.030 | 2,790,000 |
| 2026-01-12 | 22.990 | 23.250 | 22.650 | 23.230 | 23.230 | 2,833,620 |
| 2026-01-09 | 23.100 | 23.110 | 22.900 | 23.040 | 23.040 | 1,746,135 |
| 2026-01-08 | 22.960 | 23.120 | 22.820 | 23.030 | 23.030 | 1,603,880 |
| 2026-01-07 | 23.300 | 23.370 | 22.890 | 22.900 | 22.900 | 2,465,778 |
| 2026-01-06 | 23.850 | 23.930 | 23.260 | 23.390 | 23.390 | 2,784,328 |
| 2026-01-05 | 23.660 | 23.770 | 23.530 | 23.760 | 23.760 | 1,503,700 |
| 2025-12-31 | 23.590 | 23.680 | 23.270 | 23.660 | 23.660 | 1,496,068 |
| 2025-12-30 | 23.520 | 23.620 | 23.290 | 23.620 | 23.620 | 1,499,200 |
| 2025-12-29 | 23.380 | 23.580 | 23.100 | 23.510 | 23.510 | 1,972,840 |
| 2025-12-26 | 23.820 | 23.850 | 23.350 | 23.530 | 23.530 | 2,096,463 |
| 2025-12-25 | 23.810 | 23.970 | 23.520 | 23.790 | 23.790 | 1,901,280 |
| 2025-12-24 | 23.900 | 24.030 | 23.700 | 23.820 | 23.820 | 1,228,540 |
| 2025-12-23 | 24.700 | 24.990 | 23.880 | 23.910 | 23.910 | 1,952,548 |
| 2025-12-22 | 24.660 | 24.770 | 24.320 | 24.380 | 24.380 | 2,222,291 |
| 2025-12-19 | 24.150 | 24.860 | 23.800 | 24.630 | 24.630 | 3,443,100 |
| 2025-12-18 | 23.650 | 24.320 | 23.500 | 24.040 | 24.040 | 2,286,000 |
| 2025-12-17 | 23.750 | 24.070 | 22.970 | 23.760 | 23.760 | 2,116,483 |
| 2025-12-16 | 23.670 | 23.880 | 23.370 | 23.520 | 23.520 | 1,690,840 |
| 2025-12-15 | 23.510 | 23.950 | 23.490 | 23.650 | 23.650 | 1,589,880 |
| 2025-12-12 | 24.440 | 24.520 | 23.670 | 23.670 | 23.670 | 3,608,854 |
| 2025-12-11 | 25.590 | 25.630 | 24.110 | 24.650 | 24.650 | 6,508,407 |
| 2025-12-10 | 25.170 | 25.820 | 25.080 | 25.550 | 25.550 | 4,058,016 |
| 2025-12-09 | 27.200 | 27.290 | 24.770 | 25.500 | 25.500 | 8,636,823 |
| 2025-12-08 | 26.730 | 27.540 | 26.410 | 27.340 | 27.340 | 5,523,305 |
| 2025-12-05 | 26.300 | 26.710 | 25.950 | 26.710 | 26.710 | 3,584,560 |
| 2025-12-04 | 26.240 | 26.450 | 25.650 | 26.390 | 26.390 | 5,318,859 |
| 2025-12-03 | 26.850 | 26.860 | 25.700 | 26.210 | 26.210 | 8,030,799 |
| 2025-12-02 | 26.810 | 27.290 | 26.290 | 26.870 | 26.870 | 7,016,062 |
| 2025-12-01 | 26.030 | 27.000 | 25.820 | 26.980 | 26.980 | 7,270,887 |
| 2025-11-28 | 25.470 | 27.350 | 25.160 | 26.220 | 26.220 | 7,789,968 |
| 2025-11-27 | 25.170 | 26.380 | 25.110 | 25.800 | 25.800 | 8,452,312 |
| 2025-11-26 | 24.700 | 25.280 | 24.580 | 25.110 | 25.110 | 6,206,618 |
| 2025-11-25 | 24.450 | 24.900 | 24.230 | 24.790 | 24.790 | 7,818,758 |
| 2025-11-24 | 24.180 | 24.590 | 23.820 | 24.470 | 24.470 | 5,047,324 |
| 2025-11-21 | 24.030 | 24.450 | 23.660 | 24.190 | 24.190 | 3,897,399 |
| 2025-11-20 | 24.100 | 24.930 | 23.800 | 24.360 | 24.360 | 4,380,259 |
| 2025-11-19 | 24.150 | 24.680 | 24.020 | 24.330 | 24.330 | 4,117,900 |
| 2025-11-18 | 24.330 | 24.650 | 23.650 | 24.130 | 24.130 | 3,722,848 |
| 2025-11-17 | 23.210 | 24.500 | 23.190 | 24.280 | 24.280 | 5,678,100 |
| 2025-11-14 | 23.780 | 24.330 | 23.160 | 23.350 | 23.350 | 3,824,981 |
| 2025-11-13 | 23.770 | 23.910 | 23.120 | 23.800 | 23.800 | 4,679,923 |
| 2025-11-12 | 23.680 | 24.020 | 23.220 | 23.780 | 23.780 | 3,889,040 |
| 2025-11-11 | 23.520 | 23.900 | 23.050 | 23.620 | 23.620 | 3,839,000 |
| 2025-11-10 | 22.730 | 24.070 | 22.480 | 23.590 | 23.590 | 5,829,100 |
| 2025-11-07 | 22.520 | 22.980 | 22.320 | 22.680 | 22.680 | 2,378,160 |
| 2025-11-06 | 22.330 | 22.570 | 22.120 | 22.490 | 22.490 | 2,034,947 |
| 2025-11-05 | 22.180 | 22.830 | 22.160 | 22.330 | 22.330 | 3,752,400 |
| 2025-11-04 | 22.880 | 23.080 | 22.290 | 22.470 | 22.470 | 3,654,920 |
| 2025-11-03 | 24.000 | 24.150 | 22.850 | 23.000 | 23.000 | 5,632,320 |
| 2025-10-31 | 24.750 | 24.810 | 23.960 | 24.030 | 24.030 | 3,752,200 |
| 2025-10-30 | 23.980 | 24.820 | 23.680 | 24.510 | 24.510 | 6,632,520 |
| 2025-10-29 | 24.530 | 24.630 | 23.210 | 23.980 | 23.980 | 5,395,460 |
| 2025-10-28 | 24.480 | 25.210 | 24.280 | 24.940 | 24.940 | 3,017,400 |
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.