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
2023-07-31	25.390	26.140	25.300	25.960	25.003	2,370,526
2023-07-28	25.090	25.530	24.960	25.390	24.454	996,797
2023-07-27	25.250	25.340	25.020	25.070	24.145	673,078
2023-07-26	25.060	25.520	24.950	25.320	24.386	1,385,602
2023-07-25	25.090	25.150	24.850	25.050	24.126	614,278
2023-07-24	24.830	25.130	24.640	25.000	24.078	485,912
2023-07-21	24.710	25.000	24.690	24.830	23.914	517,811
2023-07-20	25.150	25.180	24.650	24.770	23.856	646,612
2023-07-19	25.160	25.320	24.920	25.010	24.088	521,092
2023-07-18	24.960	25.220	24.750	25.040	24.116	970,677
2023-07-17	24.790	24.980	24.620	24.870	23.953	511,727
2023-07-14	24.610	24.960	24.460	24.830	23.914	684,970
2023-07-13	24.770	24.960	24.560	24.610	23.702	761,847
2023-07-12	24.660	24.800	24.380	24.510	23.606	803,128
2023-07-11	24.370	24.770	24.100	24.680	23.770	1,095,012
2023-07-10	23.760	24.400	23.730	24.360	23.462	1,355,967
2023-07-07	23.750	23.870	23.680	23.740	22.864	286,394
2023-07-06	23.800	24.180	23.750	23.840	22.961	355,968
2023-07-05	23.850	24.210	23.770	23.850	22.970	549,101
2023-07-04	23.800	23.950	23.600	23.880	22.999	509,674
2023-07-03	23.770	23.970	23.700	23.840	22.961	480,784
2023-06-30	23.830	24.000	23.720	23.840	22.961	344,993
2023-06-29	23.650	23.990	23.550	23.690	22.816	583,549
2023-06-28	23.330	23.830	23.070	23.660	22.787	901,823
2023-06-27	23.200	23.470	23.060	23.430	22.566	367,576
2023-06-26	23.110	23.430	22.990	23.050	22.200	405,480
2023-06-21	23.570	23.810	23.190	23.220	22.364	883,994
2023-06-20	23.900	23.980	23.630	23.720	22.845	738,672
2023-06-19	24.500	24.560	23.990	24.000	23.115	1,002,768
2023-06-16	24.550	24.680	24.450	24.550	23.645	425,044
2023-06-15	24.830	24.880	24.460	24.580	23.673	585,514
2023-06-14	24.720	24.880	24.550	24.810	23.895	519,780
2023-06-13	24.570	24.910	24.570	24.720	23.808	551,451
2023-06-12	34.880	35.350	34.560	35.170	23.041	745,022
2023-06-09	35.100	35.120	34.750	34.970	22.910	404,519
2023-06-08	34.960	35.130	34.840	34.900	22.864	357,045
2023-06-07	34.980	35.000	34.720	34.940	22.891	528,498
2023-06-06	35.660	35.660	34.710	34.780	22.786	743,460
2023-06-05	35.590	35.780	35.320	35.390	23.185	426,012
2023-06-02	35.670	35.740	35.310	35.500	23.257	772,699
2023-06-01	35.200	35.690	35.130	35.420	23.205	707,186
2023-05-31	35.000	35.890	35.000	35.450	23.225	804,852
2023-05-30	35.020	35.080	34.600	35.050	22.963	420,030
2023-05-29	35.470	35.590	34.830	34.970	22.910	509,999
2023-05-26	35.450	35.560	35.100	35.450	23.225	604,094
2023-05-25	35.480	35.650	35.010	35.450	23.225	749,484
2023-05-24	35.060	35.680	34.920	35.520	23.271	1,070,081
2023-05-23	35.000	35.680	34.850	35.290	23.120	1,438,430
2023-05-22	34.960	35.150	34.380	35.000	22.930	1,687,505
2023-05-19	34.800	35.560	34.500	35.370	23.172	986,306
2023-05-18	34.440	34.990	34.330	34.760	22.773	667,625
2023-05-17	34.450	34.480	34.200	34.470	22.583	651,179
2023-05-16	34.410	34.630	34.280	34.420	22.550	396,048
2023-05-15	34.660	34.830	34.200	34.650	22.701	444,058
2023-05-12	34.980	35.050	34.650	34.660	22.707	267,164
2023-05-11	34.880	35.040	34.620	34.900	22.864	291,373
2023-05-10	34.500	34.910	34.500	34.880	22.851	200,485
2023-05-09	35.150	35.190	34.740	34.820	22.812	407,633
2023-05-08	34.720	35.250	34.710	35.150	23.028	365,173
2023-05-05	35.220	35.220	34.690	34.740	22.760	327,781

← NewerPage 14 of 16 · 950 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.