Hangzhou Tianyuan Pet Products Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.690 | 15.980 | 15.370 | 15.880 | 15.626 | 397,440 |
| 2024-07-24 | 15.800 | 15.920 | 15.510 | 15.600 | 15.351 | 424,498 |
| 2024-07-23 | 16.080 | 16.220 | 15.860 | 15.860 | 15.607 | 386,515 |
| 2024-07-22 | 16.250 | 16.380 | 15.940 | 16.120 | 15.862 | 521,008 |
| 2024-07-19 | 15.840 | 16.200 | 15.700 | 16.180 | 15.921 | 808,709 |
| 2024-07-18 | 15.680 | 15.990 | 15.530 | 15.910 | 15.656 | 1,087,001 |
| 2024-07-17 | 15.800 | 15.800 | 15.450 | 15.550 | 15.301 | 415,054 |
| 2024-07-16 | 15.800 | 15.800 | 15.560 | 15.690 | 15.439 | 393,434 |
| 2024-07-15 | 15.900 | 16.050 | 15.580 | 15.710 | 15.459 | 366,988 |
| 2024-07-12 | 15.990 | 16.040 | 15.660 | 15.980 | 15.725 | 507,078 |
| 2024-07-11 | 15.650 | 15.990 | 15.500 | 15.880 | 15.626 | 826,914 |
| 2024-07-10 | 15.590 | 15.590 | 15.320 | 15.410 | 15.164 | 498,464 |
| 2024-07-09 | 15.300 | 15.630 | 15.060 | 15.570 | 15.321 | 1,149,462 |
| 2024-07-08 | 15.580 | 16.230 | 15.400 | 15.450 | 15.203 | 1,390,600 |
| 2024-07-05 | 16.370 | 17.570 | 16.120 | 16.300 | 16.039 | 1,972,931 |
| 2024-07-04 | 15.790 | 16.100 | 15.500 | 15.510 | 15.262 | 425,368 |
| 2024-07-03 | 16.200 | 16.270 | 15.850 | 15.900 | 15.646 | 368,265 |
| 2024-07-02 | 15.980 | 16.170 | 15.900 | 16.140 | 15.882 | 299,468 |
| 2024-07-01 | 15.920 | 16.030 | 15.620 | 16.020 | 15.764 | 354,318 |
| 2024-06-28 | 15.700 | 16.090 | 15.580 | 15.890 | 15.636 | 394,695 |
| 2024-06-27 | 16.000 | 16.080 | 15.620 | 15.650 | 15.400 | 341,100 |
| 2024-06-26 | 15.590 | 15.980 | 15.420 | 15.970 | 15.715 | 497,952 |
| 2024-06-25 | 15.250 | 15.680 | 15.240 | 15.580 | 15.331 | 430,591 |
| 2024-06-24 | 15.800 | 15.920 | 15.170 | 15.260 | 15.016 | 518,068 |
| 2024-06-21 | 15.900 | 16.100 | 15.700 | 15.900 | 15.646 | 261,760 |
| 2024-06-20 | 16.260 | 16.300 | 15.920 | 15.940 | 15.685 | 414,352 |
| 2024-06-19 | 16.120 | 16.300 | 16.060 | 16.150 | 15.892 | 314,980 |
| 2024-06-18 | 16.030 | 16.220 | 16.010 | 16.190 | 15.931 | 474,460 |
| 2024-06-17 | 16.390 | 16.690 | 16.230 | 16.480 | 15.872 | 418,494 |
| 2024-06-14 | 16.740 | 16.930 | 16.180 | 16.580 | 15.969 | 1,211,254 |
| 2024-06-13 | 17.030 | 17.140 | 16.800 | 16.900 | 16.277 | 399,863 |
| 2024-06-12 | 16.980 | 17.230 | 16.800 | 17.100 | 16.469 | 429,926 |
| 2024-06-11 | 16.280 | 16.990 | 16.280 | 16.960 | 16.334 | 344,068 |
| 2024-06-07 | 16.470 | 16.860 | 16.400 | 16.760 | 16.142 | 473,147 |
| 2024-06-06 | 17.130 | 17.300 | 16.030 | 16.290 | 15.689 | 885,488 |
| 2024-06-05 | 17.850 | 17.850 | 17.120 | 17.130 | 16.498 | 508,710 |
| 2024-06-04 | 18.020 | 18.020 | 17.510 | 17.660 | 17.009 | 559,788 |
| 2024-06-03 | 18.650 | 18.680 | 17.960 | 18.030 | 17.365 | 542,460 |
| 2024-05-31 | 18.410 | 18.660 | 18.000 | 18.650 | 17.962 | 589,164 |
| 2024-05-30 | 18.560 | 18.670 | 18.340 | 18.410 | 17.731 | 330,635 |
| 2024-05-29 | 18.730 | 19.000 | 18.540 | 18.650 | 17.962 | 483,980 |
| 2024-05-28 | 18.700 | 19.120 | 18.700 | 18.810 | 18.116 | 433,300 |
| 2024-05-27 | 18.770 | 19.030 | 18.700 | 19.030 | 18.328 | 379,700 |
| 2024-05-24 | 19.000 | 19.160 | 18.700 | 18.710 | 18.020 | 571,819 |
| 2024-05-23 | 19.300 | 19.430 | 19.010 | 19.040 | 18.338 | 540,544 |
| 2024-05-22 | 19.560 | 19.860 | 19.300 | 19.370 | 18.656 | 591,440 |
| 2024-05-21 | 19.660 | 19.990 | 19.520 | 19.570 | 18.848 | 570,718 |
| 2024-05-20 | 19.490 | 19.840 | 19.220 | 19.820 | 19.089 | 824,121 |
| 2024-05-17 | 19.300 | 19.480 | 19.110 | 19.460 | 18.742 | 671,718 |
| 2024-05-16 | 19.540 | 19.850 | 19.220 | 19.250 | 18.540 | 1,021,515 |
| 2024-05-15 | 19.490 | 20.000 | 19.490 | 19.680 | 18.954 | 1,048,600 |
| 2024-05-14 | 19.390 | 19.890 | 19.390 | 19.650 | 18.925 | 882,972 |
| 2024-05-13 | 19.480 | 20.160 | 19.230 | 19.490 | 18.771 | 1,437,423 |
| 2024-05-10 | 19.660 | 20.190 | 19.490 | 19.770 | 19.041 | 1,736,014 |
| 2024-05-09 | 19.720 | 19.980 | 19.520 | 19.620 | 18.896 | 926,462 |
| 2024-05-08 | 19.840 | 20.030 | 19.510 | 19.710 | 18.983 | 750,793 |
| 2024-05-07 | 19.450 | 19.990 | 19.400 | 19.840 | 19.108 | 1,283,189 |
| 2024-05-06 | 19.350 | 19.660 | 19.180 | 19.580 | 18.858 | 1,354,329 |
| 2024-04-30 | 18.900 | 20.330 | 18.650 | 19.350 | 18.636 | 2,317,775 |
| 2024-04-29 | 18.310 | 18.870 | 18.250 | 18.870 | 18.174 | 1,155,623 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1000 CNY |
| 2025-10-17 | 0.1000 CNY |
| 2025-07-04 | 0.1000 CNY |
| 2024-10-15 | 0.1000 CNY |
| 2024-06-18 | 0.3500 CNY |
| 2023-06-13 | 0.7200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.