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
2023-05-04	34.870	35.220	34.810	35.210	23.067	441,300
2023-04-28	34.350	35.030	34.260	35.000	22.930	750,991
2023-04-27	34.620	34.870	34.490	34.660	22.707	357,458
2023-04-26	34.460	34.870	34.460	34.760	22.773	319,091
2023-04-25	35.620	35.670	34.360	34.430	22.556	792,976
2023-04-24	35.710	35.930	35.480	35.620	23.336	336,816
2023-04-21	36.680	36.910	35.520	35.690	23.382	948,434
2023-04-20	37.490	37.490	36.600	36.660	24.017	785,845
2023-04-19	37.310	37.650	37.000	37.420	24.515	781,652
2023-04-18	37.550	37.750	37.090	37.280	24.424	1,460,786
2023-04-17	36.660	37.500	36.620	37.240	24.397	1,099,951
2023-04-14	36.360	36.960	36.350	36.650	24.011	738,563
2023-04-13	36.730	36.770	36.360	36.460	23.886	335,376
2023-04-12	36.390	36.890	36.270	36.740	24.070	556,221
2023-04-11	36.500	36.650	36.210	36.390	23.840	420,631
2023-04-10	36.530	36.850	36.280	36.490	23.906	396,074
2023-04-07	36.450	36.720	36.340	36.530	23.932	370,153
2023-04-06	36.460	36.570	36.270	36.450	23.880	338,352
2023-04-04	36.950	36.950	36.270	36.440	23.873	507,024
2023-04-03	36.710	36.950	36.660	36.870	24.155	387,927
2023-03-31	36.470	36.770	36.470	36.660	24.017	283,953
2023-03-30	36.680	36.900	36.280	36.620	23.991	440,857
2023-03-29	37.100	37.120	36.600	36.670	24.024	512,195
2023-03-28	37.250	37.340	36.890	36.890	24.168	330,625
2023-03-27	37.690	37.690	37.000	37.260	24.410	435,548
2023-03-24	37.250	37.680	37.100	37.600	24.633	508,577
2023-03-23	37.300	37.460	37.010	37.400	24.502	553,510
2023-03-22	36.910	37.580	36.860	37.380	24.489	707,482
2023-03-21	36.210	37.250	36.210	37.000	24.240	764,202
2023-03-20	36.560	36.560	36.180	36.190	23.709	460,458
2023-03-17	36.610	36.890	36.490	36.560	23.952	581,405
2023-03-16	37.030	37.030	36.410	36.470	23.893	543,312
2023-03-15	37.050	37.350	37.010	37.030	24.260	436,623
2023-03-14	37.690	37.780	36.770	36.970	24.220	578,378
2023-03-13	37.460	37.640	37.160	37.490	24.561	304,908
2023-03-10	38.050	38.150	37.520	37.600	24.633	591,422
2023-03-09	37.600	38.370	37.430	38.180	25.013	771,829
2023-03-08	37.340	37.550	37.280	37.490	24.561	377,586
2023-03-07	37.760	37.950	37.320	37.360	24.476	781,313
2023-03-06	38.000	38.140	37.800	37.820	24.777	462,863
2023-03-03	38.200	38.280	37.800	37.950	24.863	629,673
2023-03-02	38.390	38.530	38.140	38.140	24.987	801,057
2023-03-01	38.180	38.420	38.150	38.390	25.151	683,290
2023-02-28	38.380	38.570	38.020	38.250	25.059	710,072
2023-02-27	39.000	39.460	38.280	38.380	25.144	1,355,616
2023-02-24	38.910	40.100	38.890	39.280	25.734	2,229,104
2023-02-23	38.810	39.390	38.760	38.900	25.485	1,291,165
2023-02-22	38.200	39.120	38.020	38.950	25.518	1,753,096
2023-02-21	38.410	38.680	37.910	38.230	25.046	1,076,791
2023-02-20	37.780	38.680	37.780	38.400	25.157	1,176,989
2023-02-17	37.330	38.500	37.330	37.500	24.568	900,290
2023-02-16	38.310	38.490	37.110	37.320	24.450	1,064,089
2023-02-15	38.690	38.780	38.220	38.310	25.098	790,260
2023-02-14	38.700	38.880	38.590	38.630	25.308	732,968
2023-02-13	38.300	38.830	38.300	38.700	25.354	884,299
2023-02-10	38.220	38.660	38.130	38.420	25.170	883,573
2023-02-09	37.870	38.280	37.630	38.230	25.046	802,645
2023-02-08	37.860	38.080	37.700	37.710	24.705	602,795
2023-02-07	37.790	38.050	37.610	37.870	24.810	661,989
2023-02-06	37.640	37.910	37.520	37.600	24.633	531,832

← NewerPage 15 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.