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
2024-10-30	13.010	13.200	12.740	12.860	12.761	1,781,316
2024-10-29	13.400	13.450	12.860	12.940	12.841	2,780,548
2024-10-28	12.680	13.290	12.680	13.200	13.099	2,964,058
2024-10-25	12.530	12.740	12.530	12.660	12.563	2,131,628
2024-10-24	12.410	12.640	12.390	12.540	12.444	1,454,920
2024-10-23	12.580	12.690	12.390	12.450	12.355	2,368,528
2024-10-22	12.270	12.770	12.260	12.490	12.394	3,001,465
2024-10-21	12.700	12.700	12.210	12.280	12.186	2,588,669
2024-10-18	11.820	12.380	11.780	12.360	12.265	2,230,397
2024-10-17	11.950	12.090	11.680	11.780	11.690	936,840
2024-10-16	11.770	12.000	11.680	11.890	11.799	922,520
2024-10-15	12.120	12.340	11.830	11.830	11.739	1,203,462
2024-10-14	12.080	12.290	11.830	12.130	12.037	1,350,136
2024-10-11	12.380	12.390	11.860	12.060	11.968	1,376,088
2024-10-10	12.200	12.490	11.850	12.280	12.186	2,020,020
2024-10-09	12.780	12.880	12.070	12.070	11.978	3,252,728
2024-10-08	13.450	13.680	12.280	13.200	13.099	5,286,696
2024-09-30	11.900	12.520	11.680	12.440	12.345	4,087,248
2024-09-27	11.280	11.610	11.120	11.500	11.412	1,724,500
2024-09-26	10.790	11.050	10.690	11.040	10.955	953,900
2024-09-25	10.740	10.960	10.710	10.720	10.638	1,168,876
2024-09-24	10.340	10.680	10.330	10.670	10.588	1,307,640
2024-09-23	10.250	10.430	10.210	10.360	10.281	602,300
2024-09-20	10.500	10.500	10.210	10.300	10.221	598,960
2024-09-19	10.100	10.430	10.090	10.350	10.271	879,340
2024-09-18	10.020	10.150	9.820	10.090	10.013	1,100,060
2024-09-13	10.330	10.380	10.050	10.090	10.013	791,200
2024-09-12	10.490	10.520	10.330	10.340	10.261	623,180
2024-09-11	10.430	10.610	10.370	10.430	10.350	686,900
2024-09-10	10.410	10.510	10.250	10.470	10.390	769,067
2024-09-09	10.460	10.520	10.300	10.410	10.330	710,080
2024-09-06	10.680	10.730	10.360	10.450	10.370	759,880
2024-09-05	10.600	10.770	10.550	10.710	10.628	936,120
2024-09-04	10.580	10.690	10.520	10.660	10.578	818,940
2024-09-03	10.590	10.670	10.490	10.630	10.549	545,340
2024-09-02	10.590	10.760	10.510	10.560	10.479	874,460
2024-08-30	10.620	10.720	10.480	10.590	10.509	998,880
2024-08-29	10.330	10.540	10.310	10.540	10.459	776,600
2024-08-28	10.140	10.450	10.090	10.390	10.310	951,480
2024-08-27	10.330	10.340	10.140	10.180	10.102	537,040
2024-08-26	10.060	10.310	10.040	10.300	10.221	906,460
2024-08-23	10.160	10.220	10.000	10.060	9.983	755,000
2024-08-22	10.300	10.370	10.150	10.160	10.082	668,140
2024-08-21	10.130	10.420	10.080	10.250	10.171	1,086,800
2024-08-20	10.350	10.360	10.180	10.180	10.102	1,292,864
2024-08-19	10.620	10.700	10.280	10.350	10.271	2,562,553
2024-08-16	11.030	11.110	10.880	10.930	10.846	615,480
2024-08-15	10.900	11.110	10.820	11.080	10.995	852,920
2024-08-14	11.070	11.090	10.800	10.910	10.826	755,727
2024-08-13	11.030	11.130	10.870	11.070	10.985	760,540
2024-08-12	11.050	11.120	10.950	11.010	10.926	492,340
2024-08-09	11.100	11.150	11.000	11.050	10.965	558,812
2024-08-08	10.970	11.160	10.860	11.060	10.975	828,520
2024-08-07	10.860	11.000	10.860	10.970	10.886	986,224
2024-08-06	10.760	10.890	10.660	10.840	10.757	1,104,000
2024-08-05	10.880	11.040	10.570	10.570	10.489	1,330,880
2024-08-02	11.010	11.080	10.720	10.920	10.836	1,780,940
2024-08-01	11.250	11.490	11.250	11.360	11.273	688,760
2024-07-31	11.030	11.380	11.020	11.340	11.253	737,920
2024-07-30	10.870	11.060	10.820	11.010	10.926	458,360

← NewerPage 9 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.