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
2023-02-03	38.350	38.350	37.600	37.800	24.764	1,000,100
2023-02-02	38.590	38.650	38.200	38.270	25.072	1,024,660
2023-02-01	37.600	38.830	37.460	38.580	25.275	2,060,684
2023-01-31	37.330	37.590	37.110	37.460	24.542	903,805
2023-01-30	37.110	37.570	36.970	37.460	24.542	1,466,985
2023-01-20	36.400	36.920	36.320	36.840	24.135	733,210
2023-01-19	36.080	36.550	36.080	36.450	23.880	820,152
2023-01-18	36.120	36.450	36.120	36.160	23.690	609,405
2023-01-17	36.300	36.480	36.050	36.120	23.664	643,455
2023-01-16	35.670	36.640	35.560	36.300	23.782	1,456,356
2023-01-13	35.450	35.700	35.350	35.560	23.297	401,558
2023-01-12	35.350	35.630	35.310	35.310	23.133	442,143
2023-01-11	35.820	36.070	35.450	35.450	23.225	726,088
2023-01-10	35.920	35.990	35.720	35.860	23.493	615,643
2023-01-09	35.870	36.130	35.800	36.000	23.585	719,124
2023-01-06	36.190	36.190	35.810	35.870	23.500	706,900
2023-01-05	36.000	36.210	35.850	36.120	23.664	772,558
2023-01-04	35.860	36.450	35.810	36.010	23.592	972,704
2023-01-03	35.340	36.000	35.340	35.980	23.572	983,759
2022-12-30	35.250	35.570	35.250	35.440	23.218	542,900
2022-12-29	35.520	35.710	35.180	35.180	23.048	707,103
2022-12-28	35.990	36.180	35.570	35.640	23.349	817,814
2022-12-27	35.850	36.140	35.600	36.020	23.598	929,538
2022-12-26	35.620	35.960	35.520	35.960	23.559	806,496
2022-12-23	36.490	36.500	35.490	35.630	23.343	1,263,984
2022-12-22	37.000	37.370	36.520	36.520	23.926	986,513
2022-12-21	36.990	37.490	36.880	36.960	24.214	856,611
2022-12-20	36.960	37.260	36.810	36.900	24.175	837,751
2022-12-19	38.260	38.270	36.920	36.960	24.214	1,597,178
2022-12-16	39.220	39.230	38.270	38.300	25.092	2,252,553
2022-12-15	39.450	39.660	39.190	39.430	25.832	1,186,437
2022-12-14	39.450	39.540	39.070	39.430	25.832	1,487,250
2022-12-13	39.100	39.420	39.060	39.320	25.760	1,324,648
2022-12-12	39.220	39.500	39.020	39.170	25.662	2,011,727
2022-12-09	40.000	40.850	39.700	39.720	26.022	3,240,652
2022-12-08	39.310	40.260	39.100	39.760	26.048	2,951,392
2022-12-07	39.550	39.550	39.030	39.370	25.793	1,944,027
2022-12-06	39.550	40.480	39.380	39.850	26.107	2,952,034
2022-12-05	39.800	39.990	39.430	39.550	25.911	1,980,866
2022-12-02	39.410	39.880	39.280	39.720	26.022	2,254,780
2022-12-01	39.150	39.770	39.000	39.560	25.917	3,206,541
2022-11-30	39.330	39.340	38.710	38.890	25.478	2,530,000
2022-11-29	39.010	39.690	39.010	39.450	25.845	2,784,003
2022-11-28	38.900	39.490	38.560	39.070	25.596	2,057,631
2022-11-25	39.500	39.600	38.880	38.890	25.478	3,048,573
2022-11-24	39.580	40.400	39.580	39.770	26.055	2,892,011
2022-11-23	40.910	40.910	39.380	39.760	26.048	4,677,521
2022-11-22	41.360	42.190	40.730	41.050	26.893	5,621,502
2022-11-21	43.010	43.450	41.610	41.910	27.457	8,117,364
2022-11-18	44.680	48.320	44.440	44.880	29.403	12,919,014

← NewerPage 16 of 16 · 950 trading days

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.