Wenzhou Yuanfei Pet Toy Products Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.150 | 17.210 | 16.620 | 16.620 | 16.493 | 5,433,910 |
| 2025-01-22 | 17.130 | 17.240 | 16.730 | 17.030 | 16.900 | 4,856,600 |
| 2025-01-21 | 17.400 | 17.500 | 16.760 | 17.130 | 16.999 | 6,218,060 |
| 2025-01-20 | 17.450 | 17.680 | 17.160 | 17.270 | 17.138 | 9,340,120 |
| 2025-01-17 | 16.780 | 18.300 | 16.780 | 17.440 | 17.306 | 14,950,480 |
| 2025-01-16 | 17.500 | 17.600 | 16.890 | 17.030 | 16.900 | 13,169,306 |
| 2025-01-15 | 15.700 | 17.140 | 15.700 | 17.140 | 17.009 | 6,956,715 |
| 2025-01-14 | 15.000 | 15.600 | 15.000 | 15.580 | 15.461 | 3,528,500 |
| 2025-01-13 | 15.160 | 15.180 | 14.610 | 14.930 | 14.816 | 3,189,020 |
| 2025-01-10 | 16.290 | 16.390 | 15.370 | 15.390 | 15.272 | 5,773,300 |
| 2025-01-09 | 16.410 | 16.830 | 16.210 | 16.270 | 16.145 | 4,428,747 |
| 2025-01-08 | 16.690 | 16.830 | 16.010 | 16.560 | 16.433 | 5,644,120 |
| 2025-01-07 | 16.790 | 17.100 | 16.230 | 16.910 | 16.780 | 7,004,367 |
| 2025-01-06 | 16.850 | 17.860 | 15.950 | 16.980 | 16.850 | 9,606,780 |
| 2025-01-03 | 16.290 | 17.260 | 15.750 | 16.840 | 16.711 | 9,565,354 |
| 2025-01-02 | 15.830 | 16.990 | 15.830 | 16.350 | 16.225 | 7,218,220 |
| 2024-12-31 | 16.320 | 16.610 | 15.730 | 15.830 | 15.709 | 3,444,571 |
| 2024-12-30 | 15.500 | 16.470 | 15.200 | 15.830 | 15.709 | 4,172,455 |
| 2024-12-27 | 15.460 | 15.750 | 15.300 | 15.610 | 15.490 | 1,800,260 |
| 2024-12-26 | 15.280 | 15.650 | 15.280 | 15.430 | 15.312 | 2,353,720 |
| 2024-12-25 | 15.740 | 15.740 | 15.000 | 15.290 | 15.173 | 2,799,440 |
| 2024-12-24 | 15.700 | 15.930 | 15.330 | 15.730 | 15.609 | 3,090,009 |
| 2024-12-23 | 16.590 | 16.590 | 15.700 | 15.750 | 15.629 | 4,660,160 |
| 2024-12-20 | 16.270 | 17.150 | 16.060 | 16.580 | 16.453 | 5,327,886 |
| 2024-12-19 | 15.880 | 16.480 | 15.800 | 16.300 | 16.175 | 4,386,723 |
| 2024-12-18 | 16.000 | 16.160 | 15.730 | 16.000 | 15.877 | 3,779,320 |
| 2024-12-17 | 16.820 | 16.990 | 15.930 | 16.030 | 15.907 | 4,729,349 |
| 2024-12-16 | 17.050 | 17.380 | 16.590 | 16.730 | 16.602 | 6,542,321 |
| 2024-12-13 | 16.800 | 17.740 | 16.450 | 17.020 | 16.890 | 10,175,331 |
| 2024-12-12 | 16.250 | 17.040 | 16.090 | 17.040 | 16.909 | 10,141,885 |
| 2024-12-11 | 15.800 | 16.220 | 15.710 | 16.200 | 16.076 | 6,625,746 |
| 2024-12-10 | 16.390 | 16.430 | 15.850 | 15.870 | 15.748 | 8,815,016 |
| 2024-12-09 | 15.780 | 16.280 | 15.600 | 15.950 | 15.828 | 8,561,235 |
| 2024-12-06 | 16.500 | 16.800 | 15.850 | 16.030 | 15.907 | 14,951,376 |
| 2024-12-05 | 18.420 | 18.480 | 17.180 | 17.180 | 17.048 | 21,733,556 |
| 2024-12-04 | 18.220 | 19.090 | 17.220 | 19.090 | 18.944 | 27,785,223 |
| 2024-12-03 | 16.710 | 17.350 | 16.710 | 17.350 | 17.217 | 6,060,856 |
| 2024-12-02 | 14.440 | 15.770 | 14.300 | 15.770 | 15.649 | 5,817,125 |
| 2024-11-29 | 14.500 | 14.630 | 14.250 | 14.340 | 14.230 | 4,341,122 |
| 2024-11-28 | 14.280 | 15.370 | 14.280 | 14.470 | 14.359 | 7,639,839 |
| 2024-11-27 | 13.690 | 14.580 | 13.430 | 14.570 | 14.458 | 4,561,948 |
| 2024-11-26 | 13.760 | 14.080 | 13.690 | 13.800 | 13.694 | 1,767,184 |
| 2024-11-25 | 13.540 | 13.830 | 13.540 | 13.810 | 13.704 | 2,071,460 |
| 2024-11-22 | 14.100 | 14.310 | 13.570 | 13.590 | 13.486 | 2,956,268 |
| 2024-11-21 | 14.150 | 14.290 | 13.860 | 14.180 | 14.071 | 3,218,828 |
| 2024-11-20 | 14.130 | 14.300 | 13.880 | 14.080 | 13.972 | 3,178,810 |
| 2024-11-19 | 13.610 | 14.200 | 13.500 | 14.150 | 14.042 | 4,244,046 |
| 2024-11-18 | 14.230 | 14.370 | 13.570 | 13.660 | 13.555 | 4,630,620 |
| 2024-11-15 | 13.650 | 14.490 | 13.650 | 14.380 | 14.270 | 6,875,021 |
| 2024-11-14 | 13.500 | 14.760 | 13.360 | 13.850 | 13.744 | 6,848,720 |
| 2024-11-13 | 13.240 | 13.490 | 13.100 | 13.470 | 13.367 | 2,273,280 |
| 2024-11-12 | 13.140 | 13.460 | 13.100 | 13.240 | 13.139 | 2,678,488 |
| 2024-11-11 | 13.030 | 13.190 | 12.950 | 13.100 | 13.000 | 1,772,354 |
| 2024-11-08 | 13.250 | 13.280 | 12.830 | 13.030 | 12.930 | 2,151,968 |
| 2024-11-07 | 12.820 | 13.180 | 12.820 | 13.140 | 13.039 | 1,966,426 |
| 2024-11-06 | 12.970 | 13.070 | 12.830 | 12.940 | 12.841 | 1,801,955 |
| 2024-11-05 | 12.950 | 13.010 | 12.800 | 12.980 | 12.881 | 2,365,880 |
| 2024-11-04 | 12.680 | 12.950 | 12.570 | 12.940 | 12.841 | 1,663,288 |
| 2024-11-01 | 12.840 | 12.980 | 12.510 | 12.580 | 12.484 | 2,084,280 |
| 2024-10-31 | 12.860 | 13.150 | 12.800 | 12.840 | 12.742 | 1,669,928 |
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.