Hangzhou Tianyuan Pet Products Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.840	18.970	18.360	18.690	18.001	449,351
2024-01-22	20.120	20.350	18.680	18.840	18.145	611,074
2024-01-19	20.010	20.580	19.820	20.050	19.311	586,287
2024-01-18	20.900	20.900	19.760	20.010	19.272	966,432
2024-01-17	21.140	21.580	20.900	20.900	20.129	387,480
2024-01-16	21.410	21.560	21.020	21.220	20.437	322,823
2024-01-15	21.440	21.440	21.440	21.440	20.649	0
2024-01-12	21.410	21.800	21.200	21.440	20.649	229,146
2024-01-11	21.230	21.610	21.100	21.600	20.803	257,860
2024-01-10	21.130	21.500	20.950	21.210	20.428	340,220
2024-01-09	21.130	21.390	21.020	21.210	20.428	374,460
2024-01-08	21.310	21.430	20.960	21.000	20.225	493,080
2024-01-05	21.560	21.810	21.310	21.380	20.591	384,560
2024-01-04	21.730	21.780	21.510	21.670	20.871	435,783
2024-01-03	21.570	21.670	21.400	21.610	20.813	452,480
2024-01-02	21.550	21.760	21.410	21.630	20.832	729,754
2023-12-29	21.500	21.600	21.340	21.400	20.611	365,218
2023-12-28	21.050	21.490	20.830	21.380	20.591	373,140
2023-12-27	20.880	21.080	20.720	21.000	20.225	273,600
2023-12-26	21.250	21.460	20.840	20.930	20.158	256,367
2023-12-25	21.440	21.600	21.080	21.230	20.447	336,928
2023-12-22	21.830	21.860	21.410	21.480	20.688	391,877
2023-12-21	21.610	21.890	21.200	21.770	20.967	430,154
2023-12-20	21.770	22.080	21.550	21.610	20.813	364,520
2023-12-19	21.600	21.920	21.530	21.760	20.957	269,784
2023-12-18	22.050	22.050	21.600	21.710	20.909	372,149
2023-12-15	21.950	22.110	21.740	21.900	21.092	289,429
2023-12-14	21.960	22.120	21.850	21.910	21.102	336,991
2023-12-13	21.980	22.190	21.800	21.940	21.131	358,216
2023-12-12	22.070	22.100	21.840	21.980	21.169	313,076
2023-12-11	22.020	22.250	21.720	21.970	21.160	517,135
2023-12-08	22.550	22.630	21.910	21.970	21.160	443,088
2023-12-07	22.750	22.840	22.380	22.560	21.728	398,205
2023-12-06	22.700	22.960	22.660	22.720	21.882	345,069
2023-12-05	23.000	23.090	22.710	22.710	21.872	216,524
2023-12-04	23.190	23.240	22.880	22.990	22.142	249,862
2023-12-01	23.150	23.400	22.950	23.190	22.335	289,060
2023-11-30	23.190	23.330	22.900	23.140	22.287	476,054
2023-11-29	23.370	23.580	23.160	23.280	22.421	713,329
2023-11-28	23.140	23.400	22.660	23.300	22.441	518,480
2023-11-27	22.700	23.110	22.700	22.940	22.094	409,255
2023-11-24	23.140	23.140	22.710	22.810	21.969	429,855
2023-11-23	23.010	23.350	23.010	23.050	22.200	433,616
2023-11-22	23.210	23.500	23.150	23.150	22.296	451,680
2023-11-21	23.640	23.670	23.310	23.330	22.470	464,578
2023-11-20	23.390	23.820	23.130	23.610	22.739	856,608
2023-11-17	23.560	23.800	23.200	23.360	22.498	1,177,839
2023-11-16	23.780	24.500	23.610	23.610	22.739	1,704,201
2023-11-15	23.160	23.920	23.000	23.820	22.941	1,564,235
2023-11-14	23.090	23.600	22.900	23.170	22.315	1,002,718
2023-11-13	22.580	23.190	22.550	23.150	22.296	828,709
2023-11-10	22.450	22.680	22.370	22.650	21.815	326,729
2023-11-09	22.800	22.800	22.480	22.540	21.709	268,526
2023-11-08	22.800	22.840	22.570	22.680	21.844	377,366
2023-11-07	22.640	22.790	22.430	22.620	21.786	347,965
2023-11-06	22.220	22.680	22.220	22.640	21.805	487,192
2023-11-03	22.450	22.450	22.070	22.270	21.449	344,414
2023-11-02	22.480	22.480	22.150	22.210	21.391	337,500
2023-11-01	22.240	22.490	22.240	22.380	21.555	421,700
2023-10-31	22.030	22.290	22.000	22.280	21.458	494,580

← NewerPage 12 of 16 · 949 trading daysOlder →

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.