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
2023-10-30	22.200	22.300	22.020	22.140	21.323	895,971
2023-10-27	22.000	22.670	21.660	22.380	21.555	1,355,680
2023-10-26	21.570	23.500	21.430	22.330	21.506	1,596,333
2023-10-25	21.790	21.990	21.450	21.790	20.986	493,640
2023-10-24	20.870	21.680	20.420	21.670	20.871	738,940
2023-10-23	21.160	21.220	20.530	20.650	19.888	497,280
2023-10-20	21.540	21.710	21.150	21.220	20.437	273,834
2023-10-19	21.470	22.020	21.350	21.380	20.591	302,050
2023-10-18	22.030	22.030	21.460	21.460	20.669	432,838
2023-10-17	22.010	22.230	21.930	22.050	21.237	256,596
2023-10-16	22.200	22.340	22.030	22.090	21.275	339,340
2023-10-13	22.360	22.360	22.000	22.230	21.410	556,969
2023-10-12	22.310	22.550	22.310	22.450	21.622	384,326
2023-10-11	22.380	22.520	22.230	22.300	21.478	432,420
2023-10-10	22.580	22.580	22.220	22.250	21.429	475,409
2023-10-09	23.050	23.100	22.290	22.430	21.603	906,219
2023-09-28	23.360	23.470	22.820	22.930	22.084	954,203
2023-09-27	22.900	23.550	22.720	23.100	22.248	1,125,899
2023-09-26	22.950	23.190	22.720	22.890	22.046	385,482
2023-09-25	23.460	23.460	22.780	22.910	22.065	455,220
2023-09-22	23.030	23.380	22.820	23.220	22.364	604,318
2023-09-21	22.930	23.200	22.720	22.990	22.142	548,314
2023-09-20	22.800	23.150	22.700	22.990	22.142	546,961
2023-09-19	23.290	23.420	22.780	22.790	21.949	327,700
2023-09-18	22.830	23.410	22.560	23.270	22.412	546,295
2023-09-15	22.750	23.020	22.600	22.820	21.978	442,084
2023-09-14	22.960	22.960	22.570	22.750	21.911	573,180
2023-09-13	23.220	23.230	22.710	22.950	22.104	518,118
2023-09-12	23.540	23.540	23.130	23.150	22.296	529,064
2023-09-11	23.390	23.550	23.030	23.300	22.441	539,155
2023-09-08	24.200	24.200	23.300	23.390	22.527	506,781
2023-09-07	24.300	24.620	23.710	23.740	22.864	575,598
2023-09-06	24.650	24.760	24.240	24.300	23.404	544,705
2023-09-05	24.550	24.780	24.390	24.520	23.616	694,133
2023-09-04	24.420	24.800	24.390	24.550	23.645	886,048
2023-09-01	23.740	24.450	23.500	24.400	23.500	1,308,165
2023-08-31	23.630	23.900	23.510	23.750	22.874	792,724
2023-08-30	23.010	23.840	23.010	23.530	22.662	1,273,222
2023-08-29	21.500	22.960	21.450	22.890	22.046	1,287,247
2023-08-28	22.590	22.880	21.790	21.920	21.112	1,050,387
2023-08-25	22.000	22.250	21.320	21.550	20.755	1,003,489
2023-08-24	22.560	22.770	21.910	22.100	21.285	928,892
2023-08-23	23.260	23.260	22.500	22.530	21.699	1,272,557
2023-08-22	25.100	25.290	22.580	23.280	22.421	3,140,977
2023-08-21	25.410	25.700	25.060	25.240	24.309	1,352,797
2023-08-18	25.650	26.150	25.200	25.310	24.376	2,294,004
2023-08-17	25.210	25.660	24.940	25.610	24.665	2,357,992
2023-08-16	25.870	26.800	25.620	25.760	24.810	3,743,814
2023-08-15	24.530	26.630	24.410	26.290	25.320	4,847,539
2023-08-14	24.360	24.690	24.070	24.490	23.587	529,658
2023-08-11	24.840	25.050	24.550	24.580	23.673	465,868
2023-08-10	24.410	24.910	24.330	24.850	23.933	558,107
2023-08-09	24.580	24.680	24.400	24.400	23.500	274,821
2023-08-08	24.570	24.770	24.440	24.560	23.654	320,370
2023-08-07	24.960	25.280	24.570	24.610	23.702	667,067
2023-08-04	25.060	25.300	25.000	25.000	24.078	462,840
2023-08-03	25.030	25.220	24.920	25.090	24.165	485,407
2023-08-02	25.380	25.550	25.040	25.180	24.251	517,557
2023-08-01	25.890	25.950	25.050	25.200	24.271	1,613,560
2023-07-31	25.390	26.140	25.300	25.960	25.003	2,370,526

← NewerPage 13 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.