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
2025-07-25	19.140	19.980	19.000	19.550	19.550	6,500,540
2025-07-24	19.390	19.460	18.970	19.150	19.150	4,794,180
2025-07-23	19.760	19.840	19.280	19.460	19.460	5,696,980
2025-07-22	19.310	20.500	19.000	19.810	19.810	13,400,000
2025-07-21	18.290	18.940	18.170	18.690	18.690	5,878,380
2025-07-18	18.610	18.620	18.180	18.220	18.220	3,322,100
2025-07-17	18.590	18.660	18.200	18.500	18.500	3,336,920
2025-07-16	18.380	18.730	18.370	18.470	18.470	2,708,500
2025-07-15	18.490	18.500	18.100	18.370	18.370	3,230,820
2025-07-14	18.620	18.760	18.410	18.560	18.560	3,160,640
2025-07-11	18.490	18.750	18.310	18.620	18.620	2,501,600
2025-07-10	18.670	19.000	18.380	18.540	18.540	3,740,860
2025-07-09	18.720	19.100	18.650	18.760	18.760	3,144,375
2025-07-08	19.000	19.040	18.600	18.730	18.730	3,005,720
2025-07-07	18.810	19.150	18.780	18.920	18.920	2,204,540
2025-07-04	19.150	19.150	18.680	18.850	18.850	3,322,855
2025-07-03	18.910	19.390	18.800	19.200	19.200	3,632,110
2025-07-02	19.900	20.060	18.940	19.060	19.060	8,206,372
2025-07-01	19.720	20.390	19.400	20.260	20.260	9,632,525
2025-06-30	19.400	19.780	19.210	19.720	19.720	4,101,450
2025-06-27	19.400	19.880	19.220	19.490	19.490	3,274,940
2025-06-26	20.110	20.110	19.360	19.570	19.420	5,719,280
2025-06-25	20.650	21.090	19.920	20.100	19.946	6,252,789
2025-06-24	20.100	21.040	19.950	20.420	20.264	7,531,780
2025-06-23	19.790	20.480	19.540	19.890	19.738	4,921,120
2025-06-20	19.880	20.430	19.790	19.830	19.678	4,548,980
2025-06-19	20.890	20.990	19.800	19.950	19.797	6,275,600
2025-06-18	20.700	20.990	20.380	20.750	20.591	4,797,000
2025-06-17	21.660	21.880	20.790	20.950	20.789	6,638,116
2025-06-16	22.000	22.290	21.210	21.630	21.464	9,760,620
2025-06-13	21.660	23.100	21.210	22.370	22.199	13,526,856
2025-06-12	20.550	22.440	20.550	21.680	21.514	12,794,654
2025-06-11	20.690	21.250	20.400	20.630	20.472	8,944,419
2025-06-10	19.800	21.290	19.700	20.500	20.343	11,243,940
2025-06-09	20.250	20.430	19.700	19.820	19.668	6,388,820
2025-06-06	20.330	20.520	19.730	19.900	19.748	10,856,324
2025-06-05	19.800	21.250	19.700	20.280	20.125	17,740,983
2025-06-04	18.620	20.180	18.620	19.900	19.748	19,956,339
2025-06-03	17.650	19.050	17.650	18.690	18.547	12,890,856
2025-05-30	17.760	18.180	17.680	17.810	17.674	6,929,400
2025-05-29	18.250	18.380	17.930	17.990	17.852	11,057,190
2025-05-28	18.900	19.070	17.880	18.440	18.299	14,365,502
2025-05-27	18.440	19.790	18.210	19.390	19.241	21,232,918
2025-05-26	18.380	18.980	18.110	18.740	18.596	15,670,979
2025-05-23	19.150	19.290	18.680	18.850	18.706	20,160,731
2025-05-22	19.680	21.600	18.620	18.620	18.477	26,756,604
2025-05-21	21.790	22.790	20.280	20.690	20.531	35,471,238
2025-05-20	18.930	20.720	18.840	20.720	20.561	18,102,545
2025-05-19	16.870	18.840	16.660	18.840	18.696	14,627,800
2025-05-16	16.390	17.400	16.130	17.130	16.999	14,384,580
2025-05-15	16.000	17.000	15.850	16.470	16.344	10,319,680
2025-05-14	15.840	16.260	15.500	16.060	15.937	6,885,247
2025-05-13	15.980	16.030	15.650	15.880	15.758	5,570,982
2025-05-12	15.490	16.180	15.450	15.620	15.500	5,433,169
2025-05-09	15.120	15.850	15.050	15.390	15.272	6,496,384
2025-05-08	15.000	15.440	15.000	15.140	15.024	4,001,900
2025-05-07	15.420	15.650	14.960	15.070	14.955	4,902,177
2025-05-06	14.980	15.300	14.790	15.190	15.074	6,117,780
2025-04-30	14.500	15.540	14.500	14.640	14.528	6,513,100
2025-04-29	13.960	14.890	13.820	14.340	14.230	7,208,200

← NewerPage 6 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.