Hangzhou Tianyuan Pet Products Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.460 | 18.590 | 18.150 | 18.510 | 17.827 | 716,923 |
| 2024-04-25 | 18.340 | 18.600 | 18.220 | 18.460 | 17.779 | 885,742 |
| 2024-04-24 | 17.560 | 18.580 | 17.400 | 18.350 | 17.673 | 1,310,421 |
| 2024-04-23 | 17.390 | 17.760 | 17.320 | 17.560 | 16.912 | 506,559 |
| 2024-04-22 | 17.910 | 18.180 | 17.580 | 17.780 | 17.124 | 495,963 |
| 2024-04-19 | 17.900 | 18.300 | 17.880 | 18.010 | 17.346 | 388,756 |
| 2024-04-18 | 18.430 | 18.430 | 17.960 | 17.990 | 17.326 | 749,398 |
| 2024-04-17 | 17.720 | 18.450 | 17.660 | 18.340 | 17.664 | 966,871 |
| 2024-04-16 | 17.570 | 18.600 | 16.750 | 17.800 | 17.144 | 1,244,568 |
| 2024-04-15 | 18.510 | 18.600 | 17.060 | 17.560 | 16.912 | 1,274,475 |
| 2024-04-12 | 18.460 | 18.880 | 18.400 | 18.500 | 17.818 | 973,876 |
| 2024-04-11 | 18.270 | 18.680 | 18.010 | 18.400 | 17.721 | 843,216 |
| 2024-04-10 | 18.280 | 19.260 | 18.000 | 18.390 | 17.712 | 1,654,101 |
| 2024-04-09 | 17.850 | 18.500 | 17.840 | 18.370 | 17.692 | 516,129 |
| 2024-04-08 | 18.750 | 18.760 | 17.850 | 17.850 | 17.192 | 829,046 |
| 2024-04-03 | 18.610 | 18.740 | 18.460 | 18.660 | 17.972 | 804,998 |
| 2024-04-02 | 18.320 | 18.900 | 18.300 | 18.640 | 17.953 | 1,017,876 |
| 2024-04-01 | 18.230 | 18.550 | 18.200 | 18.400 | 17.721 | 1,074,953 |
| 2024-03-29 | 18.340 | 18.480 | 18.010 | 18.230 | 17.558 | 504,057 |
| 2024-03-28 | 18.020 | 18.500 | 17.660 | 18.420 | 17.741 | 1,830,114 |
| 2024-03-27 | 17.560 | 18.990 | 17.430 | 18.500 | 17.818 | 2,491,132 |
| 2024-03-26 | 17.540 | 17.760 | 17.380 | 17.560 | 16.912 | 485,649 |
| 2024-03-25 | 18.080 | 18.140 | 17.550 | 17.550 | 16.903 | 546,438 |
| 2024-03-22 | 18.450 | 18.630 | 17.990 | 18.080 | 17.413 | 826,606 |
| 2024-03-21 | 18.530 | 18.720 | 18.390 | 18.550 | 17.866 | 661,612 |
| 2024-03-20 | 18.120 | 18.560 | 18.080 | 18.560 | 17.875 | 685,201 |
| 2024-03-19 | 17.890 | 18.260 | 17.600 | 18.120 | 17.452 | 787,100 |
| 2024-03-18 | 17.740 | 17.950 | 17.570 | 17.920 | 17.259 | 689,963 |
| 2024-03-15 | 17.220 | 17.600 | 17.220 | 17.550 | 16.903 | 586,235 |
| 2024-03-14 | 17.800 | 17.800 | 17.230 | 17.370 | 16.729 | 541,843 |
| 2024-03-13 | 17.500 | 17.720 | 17.390 | 17.610 | 16.961 | 640,848 |
| 2024-03-12 | 17.110 | 17.590 | 17.110 | 17.480 | 16.835 | 893,125 |
| 2024-03-11 | 17.020 | 17.220 | 16.930 | 17.110 | 16.479 | 645,071 |
| 2024-03-08 | 17.230 | 17.470 | 16.820 | 17.030 | 16.402 | 1,226,806 |
| 2024-03-07 | 17.310 | 19.090 | 16.850 | 17.500 | 16.855 | 1,912,454 |
| 2024-03-06 | 16.580 | 17.450 | 16.340 | 17.150 | 16.517 | 1,236,071 |
| 2024-03-05 | 16.850 | 16.890 | 16.340 | 16.500 | 15.891 | 961,420 |
| 2024-03-04 | 17.260 | 17.260 | 16.630 | 16.920 | 16.296 | 592,793 |
| 2024-03-01 | 16.680 | 17.350 | 16.620 | 17.130 | 16.498 | 997,523 |
| 2024-02-29 | 16.200 | 16.980 | 16.200 | 16.660 | 16.046 | 1,223,369 |
| 2024-02-28 | 17.860 | 18.080 | 16.320 | 16.320 | 15.718 | 1,292,100 |
| 2024-02-27 | 17.270 | 17.770 | 17.150 | 17.750 | 17.095 | 980,967 |
| 2024-02-26 | 16.860 | 17.580 | 16.800 | 17.270 | 16.633 | 885,847 |
| 2024-02-23 | 16.570 | 17.020 | 16.570 | 16.860 | 16.238 | 978,869 |
| 2024-02-22 | 16.290 | 16.630 | 16.180 | 16.570 | 15.959 | 668,955 |
| 2024-02-21 | 15.970 | 16.730 | 15.800 | 16.300 | 15.699 | 856,346 |
| 2024-02-20 | 15.810 | 16.070 | 15.500 | 16.020 | 15.429 | 668,870 |
| 2024-02-19 | 15.510 | 16.080 | 15.320 | 15.670 | 15.092 | 989,083 |
| 2024-02-08 | 13.800 | 15.250 | 13.530 | 15.150 | 14.591 | 1,178,406 |
| 2024-02-07 | 14.440 | 14.570 | 13.720 | 13.760 | 13.253 | 1,463,991 |
| 2024-02-06 | 14.540 | 14.980 | 13.340 | 14.300 | 13.773 | 1,375,214 |
| 2024-02-05 | 16.360 | 16.360 | 13.810 | 14.690 | 14.148 | 1,061,545 |
| 2024-02-02 | 17.120 | 17.320 | 15.750 | 16.270 | 15.670 | 776,109 |
| 2024-02-01 | 17.290 | 17.750 | 16.660 | 17.020 | 16.392 | 702,329 |
| 2024-01-31 | 18.420 | 18.420 | 17.270 | 17.660 | 17.009 | 701,225 |
| 2024-01-30 | 18.980 | 19.100 | 18.400 | 18.400 | 17.721 | 370,960 |
| 2024-01-29 | 20.050 | 20.150 | 19.000 | 19.030 | 18.328 | 553,540 |
| 2024-01-26 | 19.840 | 20.050 | 19.620 | 19.720 | 18.993 | 382,017 |
| 2024-01-25 | 19.200 | 19.740 | 18.900 | 19.650 | 18.925 | 439,360 |
| 2024-01-24 | 18.530 | 19.350 | 18.390 | 18.990 | 18.290 | 460,740 |
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.