Hangzhou Tianyuan Pet Products Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.900 | 24.000 | 23.330 | 23.720 | 23.464 | 3,574,613 |
| 2025-01-20 | 23.900 | 24.650 | 23.660 | 23.790 | 23.533 | 6,491,858 |
| 2025-01-17 | 22.700 | 24.470 | 22.630 | 23.800 | 23.543 | 8,972,000 |
| 2025-01-16 | 23.200 | 23.220 | 22.560 | 22.950 | 22.702 | 5,163,045 |
| 2025-01-15 | 21.870 | 23.940 | 21.800 | 22.790 | 22.544 | 6,934,235 |
| 2025-01-14 | 20.970 | 21.620 | 20.850 | 21.620 | 21.386 | 2,574,935 |
| 2025-01-13 | 20.750 | 20.960 | 20.220 | 20.780 | 20.555 | 2,228,810 |
| 2025-01-10 | 22.300 | 22.340 | 20.870 | 20.950 | 20.724 | 4,046,392 |
| 2025-01-09 | 22.690 | 22.830 | 22.220 | 22.300 | 22.059 | 3,090,404 |
| 2025-01-08 | 23.020 | 23.160 | 22.100 | 22.770 | 22.524 | 3,707,060 |
| 2025-01-07 | 22.620 | 23.260 | 22.260 | 23.250 | 22.999 | 3,734,475 |
| 2025-01-06 | 22.540 | 23.780 | 21.120 | 22.860 | 22.613 | 4,447,066 |
| 2025-01-03 | 22.730 | 23.480 | 21.920 | 22.490 | 22.247 | 5,262,551 |
| 2025-01-02 | 22.410 | 23.570 | 22.400 | 22.810 | 22.563 | 4,663,440 |
| 2024-12-31 | 23.000 | 23.470 | 22.310 | 22.500 | 22.257 | 3,355,840 |
| 2024-12-30 | 22.920 | 23.850 | 22.100 | 23.050 | 22.801 | 5,005,918 |
| 2024-12-27 | 22.710 | 23.240 | 22.520 | 23.030 | 22.781 | 2,578,680 |
| 2024-12-26 | 22.210 | 22.790 | 22.200 | 22.650 | 22.405 | 2,491,231 |
| 2024-12-25 | 22.550 | 22.900 | 21.780 | 22.180 | 21.940 | 2,830,119 |
| 2024-12-24 | 22.510 | 22.900 | 22.230 | 22.620 | 22.376 | 2,803,797 |
| 2024-12-23 | 24.080 | 24.100 | 22.280 | 22.500 | 22.257 | 4,579,211 |
| 2024-12-20 | 23.690 | 24.800 | 23.670 | 24.110 | 23.849 | 4,643,411 |
| 2024-12-19 | 23.520 | 23.880 | 23.340 | 23.700 | 23.444 | 3,178,430 |
| 2024-12-18 | 24.300 | 24.500 | 23.610 | 23.720 | 23.464 | 4,099,456 |
| 2024-12-17 | 24.850 | 25.350 | 24.080 | 24.210 | 23.948 | 5,274,055 |
| 2024-12-16 | 25.880 | 26.330 | 24.760 | 25.010 | 24.740 | 8,156,745 |
| 2024-12-13 | 26.000 | 28.500 | 25.810 | 26.410 | 26.125 | 10,554,194 |
| 2024-12-12 | 26.060 | 27.990 | 26.060 | 27.050 | 26.758 | 13,421,127 |
| 2024-12-11 | 24.640 | 25.740 | 24.420 | 25.480 | 25.205 | 7,520,916 |
| 2024-12-10 | 25.800 | 25.800 | 24.640 | 24.690 | 24.423 | 9,454,120 |
| 2024-12-09 | 24.340 | 25.070 | 24.200 | 24.900 | 24.631 | 7,037,603 |
| 2024-12-06 | 24.670 | 25.380 | 23.920 | 24.640 | 24.374 | 10,506,819 |
| 2024-12-05 | 25.700 | 26.150 | 24.370 | 24.800 | 24.532 | 14,154,481 |
| 2024-12-04 | 29.000 | 29.000 | 25.830 | 26.590 | 26.303 | 19,909,298 |
| 2024-12-03 | 28.100 | 30.960 | 28.000 | 30.960 | 30.625 | 22,466,155 |
| 2024-12-02 | 21.700 | 25.800 | 21.580 | 25.800 | 25.521 | 8,903,869 |
| 2024-11-29 | 21.280 | 21.680 | 21.100 | 21.500 | 21.268 | 1,760,968 |
| 2024-11-28 | 20.990 | 21.580 | 20.950 | 21.270 | 21.040 | 1,910,739 |
| 2024-11-27 | 20.520 | 20.990 | 20.050 | 20.940 | 20.714 | 1,254,854 |
| 2024-11-26 | 20.410 | 21.180 | 20.410 | 20.700 | 20.476 | 1,231,225 |
| 2024-11-25 | 20.050 | 20.770 | 20.000 | 20.600 | 20.377 | 1,250,144 |
| 2024-11-22 | 21.200 | 21.230 | 20.000 | 20.000 | 19.784 | 1,657,387 |
| 2024-11-21 | 20.800 | 21.390 | 20.750 | 21.150 | 20.921 | 1,487,000 |
| 2024-11-20 | 20.600 | 20.960 | 20.520 | 20.780 | 20.555 | 1,253,448 |
| 2024-11-19 | 20.100 | 20.600 | 20.100 | 20.570 | 20.348 | 785,181 |
| 2024-11-18 | 20.500 | 20.710 | 20.140 | 20.180 | 19.962 | 1,035,320 |
| 2024-11-15 | 20.420 | 20.930 | 20.420 | 20.530 | 20.308 | 1,096,878 |
| 2024-11-14 | 20.770 | 21.520 | 20.550 | 20.570 | 20.348 | 1,775,803 |
| 2024-11-13 | 20.850 | 21.240 | 20.490 | 20.750 | 20.526 | 1,159,555 |
| 2024-11-12 | 21.190 | 21.440 | 20.700 | 21.060 | 20.832 | 1,630,580 |
| 2024-11-11 | 20.960 | 21.170 | 20.830 | 21.070 | 20.842 | 1,498,801 |
| 2024-11-08 | 20.800 | 21.420 | 20.780 | 20.940 | 20.714 | 2,062,639 |
| 2024-11-07 | 20.960 | 21.000 | 20.500 | 20.830 | 20.605 | 2,370,067 |
| 2024-11-06 | 20.230 | 21.190 | 20.160 | 20.800 | 20.575 | 2,101,588 |
| 2024-11-05 | 20.170 | 20.300 | 19.820 | 20.290 | 20.071 | 1,150,980 |
| 2024-11-04 | 19.800 | 20.200 | 19.700 | 20.010 | 19.794 | 1,200,562 |
| 2024-11-01 | 19.860 | 20.350 | 19.730 | 19.970 | 19.754 | 1,112,290 |
| 2024-10-31 | 20.090 | 20.090 | 19.720 | 19.790 | 19.576 | 1,266,808 |
| 2024-10-30 | 20.000 | 20.600 | 19.760 | 19.820 | 19.606 | 1,000,775 |
| 2024-10-29 | 20.820 | 21.150 | 19.970 | 20.220 | 20.001 | 1,411,944 |
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.