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
2025-04-28	14.840	14.920	14.000	14.090	13.982	8,376,578
2025-04-25	15.170	15.490	14.800	14.810	14.697	13,589,161
2025-04-24	14.510	16.510	14.490	15.690	15.570	20,417,266
2025-04-23	14.860	15.180	14.720	15.010	14.895	8,889,644
2025-04-22	14.820	15.100	14.580	14.950	14.835	12,120,571
2025-04-21	14.080	15.410	13.890	15.410	15.292	10,000,840
2025-04-18	14.100	14.350	13.810	14.010	13.903	3,090,800
2025-04-17	13.670	14.230	13.440	14.050	13.942	3,308,540
2025-04-16	13.930	14.000	13.340	13.660	13.555	2,047,120
2025-04-15	13.820	14.080	13.640	13.910	13.803	2,717,948
2025-04-14	13.620	14.080	13.520	13.820	13.714	4,117,128
2025-04-11	13.640	13.640	13.140	13.470	13.367	4,556,748
2025-04-10	12.960	13.650	12.960	13.650	13.545	3,193,208
2025-04-09	12.100	12.480	11.330	12.410	12.315	4,931,220
2025-04-08	13.050	13.330	12.190	12.480	12.384	6,644,080
2025-04-07	14.080	14.240	13.530	13.530	13.426	1,644,500
2025-04-03	15.540	15.590	14.850	15.030	14.915	4,966,780
2025-04-02	15.620	16.020	15.500	15.820	15.699	2,080,120
2025-04-01	15.470	15.880	15.470	15.600	15.480	1,754,740
2025-03-31	15.520	15.730	15.220	15.420	15.302	2,467,580
2025-03-28	16.290	16.500	15.810	15.830	15.709	3,427,300
2025-03-27	16.440	16.660	16.180	16.270	16.145	2,490,020
2025-03-26	16.310	16.640	16.200	16.450	16.324	2,757,560
2025-03-25	16.510	16.640	16.030	16.300	16.175	3,644,888
2025-03-24	16.180	16.660	15.980	16.650	16.522	5,326,500
2025-03-21	16.370	16.400	16.000	16.100	15.977	2,066,074
2025-03-20	16.600	16.740	16.380	16.390	16.264	2,205,520
2025-03-19	16.860	16.860	16.470	16.580	16.453	3,134,320
2025-03-18	16.230	17.000	15.920	16.850	16.721	7,294,820
2025-03-17	16.410	16.650	16.120	16.160	16.036	4,741,540
2025-03-14	15.990	16.550	15.900	16.350	16.225	5,964,860
2025-03-13	15.860	16.190	15.630	15.990	15.867	4,482,720
2025-03-12	15.420	16.080	15.420	15.820	15.699	3,739,420
2025-03-11	15.330	15.460	15.170	15.460	15.342	1,515,060
2025-03-10	15.340	15.510	15.290	15.460	15.342	1,482,240
2025-03-07	15.320	15.520	15.200	15.370	15.252	2,673,863
2025-03-06	15.360	15.370	15.200	15.360	15.242	2,154,640
2025-03-05	15.540	15.650	15.150	15.300	15.183	2,467,008
2025-03-04	15.430	15.650	15.330	15.530	15.411	2,169,180
2025-03-03	15.850	16.160	15.440	15.570	15.451	3,531,760
2025-02-28	15.900	16.350	15.680	15.740	15.619	5,022,300
2025-02-27	15.610	16.100	15.610	16.050	15.927	5,642,750
2025-02-26	15.390	15.870	15.390	15.610	15.490	2,866,839
2025-02-25	15.490	15.540	15.300	15.360	15.242	1,723,403
2025-02-24	15.620	15.750	15.410	15.610	15.490	2,392,340
2025-02-21	15.930	15.950	15.510	15.620	15.500	2,743,640
2025-02-20	15.850	16.080	15.650	15.890	15.768	2,664,560
2025-02-19	15.600	15.880	15.600	15.880	15.758	2,211,360
2025-02-18	16.340	16.460	15.550	15.590	15.471	3,848,620
2025-02-17	16.250	16.450	16.150	16.320	16.195	2,513,240
2025-02-14	16.220	16.400	16.050	16.260	16.135	2,494,020
2025-02-13	16.640	16.640	16.190	16.330	16.205	2,729,720
2025-02-12	16.810	16.960	16.550	16.640	16.513	2,810,000
2025-02-11	16.710	16.940	16.630	16.800	16.671	3,437,500
2025-02-10	16.650	16.800	16.420	16.720	16.592	3,063,520
2025-02-07	16.440	16.800	16.250	16.650	16.522	4,060,100
2025-02-06	16.050	16.440	15.920	16.370	16.245	4,289,391
2025-02-05	16.870	16.880	15.880	16.060	15.937	6,278,560
2025-01-27	16.890	17.170	16.730	16.880	16.751	4,390,980
2025-01-24	16.630	16.880	16.470	16.880	16.751	3,905,563

← NewerPage 7 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.