Hangzhou Tianyuan Pet Products Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 20.400 | 20.930 | 20.150 | 20.820 | 20.595 | 1,887,013 |
| 2024-10-25 | 19.780 | 20.100 | 19.730 | 19.960 | 19.744 | 855,866 |
| 2024-10-24 | 19.700 | 19.900 | 19.600 | 19.780 | 19.566 | 609,011 |
| 2024-10-23 | 19.910 | 20.100 | 19.650 | 19.780 | 19.566 | 988,200 |
| 2024-10-22 | 19.380 | 20.100 | 19.130 | 19.930 | 19.715 | 1,186,973 |
| 2024-10-21 | 19.350 | 19.740 | 19.090 | 19.280 | 19.072 | 1,004,882 |
| 2024-10-18 | 18.740 | 19.750 | 18.610 | 19.310 | 19.101 | 962,352 |
| 2024-10-17 | 19.150 | 19.330 | 18.710 | 18.740 | 18.537 | 640,984 |
| 2024-10-16 | 18.600 | 19.120 | 18.550 | 18.930 | 18.725 | 586,987 |
| 2024-10-15 | 19.350 | 19.350 | 18.810 | 18.900 | 18.696 | 769,760 |
| 2024-10-14 | 18.930 | 19.390 | 18.880 | 19.310 | 19.001 | 786,527 |
| 2024-10-11 | 19.590 | 19.800 | 18.930 | 19.110 | 18.805 | 982,093 |
| 2024-10-10 | 19.660 | 20.200 | 19.290 | 19.670 | 19.356 | 1,109,264 |
| 2024-10-09 | 21.000 | 21.250 | 19.660 | 19.660 | 19.346 | 2,402,828 |
| 2024-10-08 | 24.000 | 24.370 | 20.810 | 22.000 | 21.648 | 4,835,427 |
| 2024-09-30 | 19.430 | 21.580 | 19.180 | 20.740 | 20.408 | 4,395,317 |
| 2024-09-27 | 18.180 | 18.930 | 17.850 | 18.930 | 18.627 | 1,333,817 |
| 2024-09-26 | 17.320 | 17.890 | 17.310 | 17.830 | 17.545 | 557,378 |
| 2024-09-25 | 17.490 | 17.720 | 17.340 | 17.410 | 17.132 | 528,288 |
| 2024-09-24 | 17.000 | 17.380 | 16.930 | 17.320 | 17.043 | 408,538 |
| 2024-09-23 | 17.000 | 17.220 | 16.770 | 16.840 | 16.571 | 237,900 |
| 2024-09-20 | 17.390 | 17.400 | 17.030 | 17.090 | 16.817 | 192,200 |
| 2024-09-19 | 17.290 | 17.430 | 17.100 | 17.390 | 17.112 | 177,896 |
| 2024-09-18 | 17.230 | 17.340 | 17.020 | 17.120 | 16.846 | 220,113 |
| 2024-09-13 | 17.730 | 17.780 | 17.180 | 17.220 | 16.945 | 290,221 |
| 2024-09-12 | 17.940 | 18.050 | 17.680 | 17.730 | 17.447 | 285,976 |
| 2024-09-11 | 17.790 | 17.970 | 17.650 | 17.940 | 17.653 | 360,701 |
| 2024-09-10 | 17.340 | 17.820 | 17.260 | 17.810 | 17.525 | 509,886 |
| 2024-09-09 | 17.680 | 17.720 | 17.150 | 17.440 | 17.161 | 275,101 |
| 2024-09-06 | 17.550 | 17.570 | 17.250 | 17.380 | 17.102 | 482,064 |
| 2024-09-05 | 17.650 | 17.710 | 17.150 | 17.510 | 17.230 | 585,588 |
| 2024-09-04 | 17.070 | 18.250 | 17.010 | 17.390 | 17.112 | 1,205,484 |
| 2024-09-03 | 16.690 | 17.160 | 16.690 | 17.130 | 16.856 | 558,390 |
| 2024-09-02 | 16.890 | 17.210 | 16.670 | 16.770 | 16.502 | 805,935 |
| 2024-08-30 | 16.660 | 17.450 | 16.610 | 16.990 | 16.718 | 1,122,589 |
| 2024-08-29 | 16.400 | 16.870 | 16.310 | 16.800 | 16.531 | 883,011 |
| 2024-08-28 | 15.910 | 16.840 | 15.570 | 16.550 | 16.285 | 1,328,024 |
| 2024-08-27 | 15.660 | 16.140 | 15.660 | 15.880 | 15.626 | 361,140 |
| 2024-08-26 | 15.700 | 15.900 | 15.590 | 15.790 | 15.538 | 279,686 |
| 2024-08-23 | 15.890 | 16.060 | 15.600 | 15.700 | 15.449 | 369,063 |
| 2024-08-22 | 16.220 | 16.460 | 15.980 | 16.000 | 15.744 | 434,211 |
| 2024-08-21 | 16.640 | 16.640 | 16.160 | 16.280 | 16.020 | 574,260 |
| 2024-08-20 | 16.400 | 16.430 | 16.160 | 16.230 | 15.971 | 326,440 |
| 2024-08-19 | 16.460 | 16.610 | 16.350 | 16.390 | 16.128 | 420,900 |
| 2024-08-16 | 16.350 | 16.570 | 16.310 | 16.460 | 16.197 | 499,140 |
| 2024-08-15 | 16.200 | 16.440 | 16.130 | 16.410 | 16.148 | 468,159 |
| 2024-08-14 | 16.200 | 16.380 | 16.040 | 16.280 | 16.020 | 404,016 |
| 2024-08-13 | 16.000 | 16.230 | 15.850 | 16.130 | 15.872 | 322,320 |
| 2024-08-12 | 16.090 | 16.270 | 15.900 | 16.000 | 15.744 | 373,955 |
| 2024-08-09 | 16.390 | 16.450 | 16.160 | 16.190 | 15.931 | 319,220 |
| 2024-08-08 | 16.200 | 16.440 | 16.060 | 16.360 | 16.099 | 544,200 |
| 2024-08-07 | 16.230 | 16.240 | 16.040 | 16.200 | 15.941 | 288,948 |
| 2024-08-06 | 16.090 | 16.240 | 16.030 | 16.180 | 15.921 | 334,135 |
| 2024-08-05 | 16.130 | 16.450 | 15.940 | 15.940 | 15.685 | 618,735 |
| 2024-08-02 | 16.150 | 16.320 | 16.010 | 16.150 | 15.892 | 462,474 |
| 2024-08-01 | 16.450 | 16.450 | 16.120 | 16.210 | 15.951 | 436,680 |
| 2024-07-31 | 15.770 | 16.230 | 15.740 | 16.220 | 15.961 | 768,319 |
| 2024-07-30 | 15.700 | 15.840 | 15.620 | 15.810 | 15.557 | 284,000 |
| 2024-07-29 | 15.910 | 15.980 | 15.750 | 15.750 | 15.498 | 318,869 |
| 2024-07-26 | 15.890 | 16.050 | 15.820 | 15.950 | 15.695 | 320,360 |
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.