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
2025-10-27	24.800	25.500	24.470	24.730	24.730	4,455,502
2025-10-24	23.880	25.040	23.880	24.760	24.760	4,601,156
2025-10-23	23.950	25.200	23.700	24.030	24.030	6,642,156
2025-10-22	23.850	24.370	23.700	24.160	24.160	3,534,916
2025-10-21	23.740	24.090	23.330	23.940	23.940	2,719,980
2025-10-20	24.610	24.610	23.600	23.760	23.760	3,904,996
2025-10-17	24.330	24.920	24.020	24.310	24.310	4,965,898
2025-10-16	24.300	25.120	23.980	24.700	24.700	6,866,378
2025-10-15	23.280	24.550	22.920	24.250	24.250	5,510,053
2025-10-14	23.740	24.200	22.970	23.100	23.100	3,320,179
2025-10-13	22.850	24.220	22.850	23.750	23.750	4,449,279
2025-10-10	22.880	24.470	22.700	23.990	23.990	7,232,899
2025-10-09	23.000	23.240	22.810	22.860	22.860	2,765,888
2025-09-30	23.050	23.280	22.730	23.130	23.130	2,517,700
2025-09-29	23.460	23.680	22.600	22.960	22.960	4,529,120
2025-09-26	23.230	23.850	22.950	23.430	23.430	3,847,299
2025-09-25	23.150	23.990	22.930	23.330	23.330	4,463,178
2025-09-24	22.910	23.430	22.710	23.150	23.150	2,396,740
2025-09-23	23.160	23.290	22.560	22.960	22.960	2,960,928
2025-09-22	23.330	23.680	23.010	23.240	23.240	2,961,540
2025-09-19	23.450	24.060	23.380	23.450	23.450	4,600,300
2025-09-18	24.200	24.640	23.240	23.420	23.420	10,488,391
2025-09-17	25.800	25.860	25.000	25.010	25.010	3,888,354
2025-09-16	25.550	25.890	25.140	25.660	25.660	3,249,840
2025-09-15	25.740	25.960	25.350	25.550	25.550	3,362,816
2025-09-12	25.860	26.190	25.640	25.720	25.720	3,994,280
2025-09-11	26.100	27.330	25.650	26.070	26.070	7,345,471
2025-09-10	28.590	28.790	26.280	26.440	26.440	9,049,260
2025-09-09	27.100	29.890	26.820	28.820	28.820	7,757,060
2025-09-08	26.950	27.820	26.610	27.200	27.200	4,727,600
2025-09-05	26.500	26.850	25.660	26.800	26.800	6,660,811
2025-09-04	25.710	27.300	25.300	26.900	26.900	8,181,400
2025-09-03	26.440	27.260	25.680	25.800	25.800	5,466,668
2025-09-02	26.610	27.290	26.050	26.430	26.430	6,590,558
2025-09-01	25.270	27.680	24.480	26.690	26.690	10,547,138
2025-08-29	24.610	26.110	24.610	25.270	25.270	12,096,678
2025-08-28	23.490	24.080	23.440	24.080	24.080	8,388,735
2025-08-27	21.770	22.500	21.750	21.890	21.890	2,961,740
2025-08-26	21.990	22.410	21.770	21.930	21.930	3,941,680
2025-08-25	21.780	22.220	21.290	22.080	22.080	3,715,440
2025-08-22	22.410	22.690	21.700	21.840	21.840	4,250,935
2025-08-21	21.970	23.000	21.750	22.380	22.380	5,089,717
2025-08-20	21.500	22.270	21.280	22.000	22.000	3,899,118
2025-08-19	20.850	21.850	20.730	21.620	21.620	4,796,137
2025-08-18	20.800	21.040	20.410	20.840	20.840	3,541,260
2025-08-15	20.900	21.180	20.700	20.830	20.830	2,419,540
2025-08-14	20.890	21.370	20.680	21.020	21.020	3,067,755
2025-08-13	20.980	21.270	20.650	20.960	20.960	2,767,900
2025-08-12	20.710	21.400	20.650	21.010	21.010	3,361,380
2025-08-11	20.880	21.030	20.630	20.790	20.790	2,673,720
2025-08-08	20.980	21.200	20.800	20.960	20.960	3,334,215
2025-08-07	20.310	21.300	20.260	21.210	21.210	5,995,300
2025-08-06	20.230	20.650	20.050	20.400	20.400	3,824,680
2025-08-05	20.290	20.500	20.030	20.230	20.230	2,858,440
2025-08-04	19.540	20.550	19.320	20.290	20.290	7,075,888
2025-08-01	19.230	20.040	19.210	19.570	19.570	5,221,568
2025-07-31	19.170	19.950	18.960	19.410	19.410	6,035,900
2025-07-30	19.350	19.620	18.960	19.160	19.160	3,404,940
2025-07-29	19.390	19.540	18.780	19.290	19.290	5,023,360
2025-07-28	19.600	19.860	19.090	19.150	19.150	4,009,820

← NewerPage 5 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.