TDH Holdings Inc. Common Sharesのデータ

TDH Holdings Inc. Common Sharesの基本情報

名前 TDH Holdings Inc. Common Shares
ティッカー PETZ
国 China
上場年 2017.0
セクター Consumer Non-Durables

TDH Holdings Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.29 2.51 2.74 3.13 2161600.0 3.13
2021-02-12 2.6 2.27 2.35 2.49 16900.0 2.49
2021-02-11 2.67 2.4 2.53 2.45 45000.0 2.45
2021-02-10 2.51 2.4 2.46 2.4 36800.0 2.4
2021-02-09 2.59 2.35 2.42 2.42 91200.0 2.42
2021-02-08 2.59 2.18 2.22 2.41 146100.0 2.41
2021-02-05 2.34 2.2 2.34 2.23 46300.0 2.23
2021-02-04 2.33 1.97 1.97 2.3 68800.0 2.3
2021-02-03 2.1 1.88 2.05 2.03 16500.0 2.03
2021-02-02 2.1 1.86 2.03 1.96 28400.0 1.96
2021-02-01 2.1 1.95 1.99 1.96 23800.0 1.96
2021-01-29 2.0 1.76 1.99 1.9 26800.0 1.9
2021-01-28 2.12 1.91 2.04 1.92 15400.0 1.92
2021-01-27 2.13 1.86 2.0 1.99 35300.0 1.99
2021-01-26 2.19 2.06 2.1 2.15 16900.0 2.15
2021-01-25 2.24 2.03 2.1 2.1 37100.0 2.1
2021-01-22 2.35 2.0 2.2 2.1 264500.0 2.1
2021-01-21 2.12 1.98 2.12 2.03 35000.0 2.03
2021-01-20 2.16 1.93 1.95 2.02 50600.0 2.02
2021-01-19 2.09 1.9 2.01 1.95 38200.0 1.95
2021-01-15 2.18 1.99 2.03 2.0 79500.0 2.0
2021-01-14 2.84 1.91 2.09 2.17 486400.0 2.17
2021-01-13 2.2 1.84 2.2 1.99 63600.0 1.99
2021-01-12 2.35 1.81 1.89 2.17 70400.0 2.17
2021-01-11 2.08 1.86 1.9 1.94 50500.0 1.94
2021-01-08 1.87 1.75 1.87 1.76 15500.0 1.76
2021-01-07 1.87 1.74 1.74 1.8 3900.0 1.8
2021-01-06 1.84 1.66 1.75 1.8 13500.0 1.8
2021-01-05 1.8 1.62 1.62 1.76 15500.0 1.76
2021-01-04 1.92 1.75 1.92 1.8 18700.0 1.8
2020-12-31 1.97 1.81 1.88 1.85 23500.0 1.85
2020-12-30 2.03 1.63 1.73 1.89 73100.0 1.89
2020-12-29 1.74 1.61 1.61 1.66 10700.0 1.66
2020-12-28 1.73 1.54 1.6 1.6 55600.0 1.6
2020-12-24 1.64 1.54 1.55 1.54 18300.0 1.54
2020-12-23 1.6 1.52 1.53 1.55 16800.0 1.55
2020-12-22 1.69 1.57 1.61 1.58 21200.0 1.58
2020-12-21 1.75 1.6 1.61 1.62 15700.0 1.62
2020-12-18 1.71 1.63 1.68 1.67 11000.0 1.67
2020-12-17 1.75 1.64 1.69 1.72 16600.0 1.72
2020-12-16 1.74 1.63 1.63 1.63 10600.0 1.63
2020-12-15 1.74 1.6 1.6 1.62 9800.0 1.62
2020-12-14 1.8 1.53 1.75 1.59 18000.0 1.59
2020-12-11 1.75 1.59 1.72 1.7 10700.0 1.7
2020-12-10 1.8 1.6 1.65 1.65 34200.0 1.65
2020-12-09 1.75 1.52 1.75 1.6 32300.0 1.6
2020-12-08 1.78 1.63 1.77 1.77 50300.0 1.77
2020-12-07 2.08 1.74 1.91 1.74 53400.0 1.74
2020-12-04 2.1 1.9 2.0 1.96 61200.0 1.96
2020-12-03 2.16 1.67 1.75 1.98 310400.0 1.98
2020-12-02 2.35 1.66 1.82 1.78 764000.0 1.78
2020-12-01 3.76 1.25 1.27 2.03 3446100.0 2.03
2020-11-30 1.36 1.21 1.35 1.3 97800.0 1.3
2020-11-27 1.39 1.3 1.33 1.36 15700.0 1.36
2020-11-25 1.58 1.33 1.46 1.39 37700.0 1.39
2020-11-24 1.58 1.15 1.32 1.46 358200.0 1.46
2020-11-23 1.32 1.25 1.27 1.3 6100.0 1.3
2020-11-20 1.39 1.28 1.39 1.28 5800.0 1.28
2020-11-19 1.41 1.26 1.36 1.34 11700.0 1.34
2020-11-18 1.36 1.22 1.36 1.29 11000.0 1.29
2020-11-17 1.32 1.19 1.19 1.26 5200.0 1.26
2020-11-16 1.3 1.21 1.21 1.26 10100.0 1.26
2020-11-13 1.26 1.2 1.21 1.26 5600.0 1.26
2020-11-12 1.24 1.15 1.2 1.23 16600.0 1.23
2020-11-11 1.23 1.23 1.23 1.23 14000.0 1.23
2020-11-10 1.25 1.2 1.25 1.2 8600.0 1.2
2020-11-09 1.32 1.25 1.26 1.32 6200.0 1.32
2020-11-06 1.36 1.32 1.36 1.34 5200.0 1.34
2020-11-05 1.37 1.28 1.34 1.37 10800.0 1.37
2020-11-04 1.38 1.22 1.22 1.36 6500.0 1.36
2020-11-03 1.44 1.32 1.42 1.38 8800.0 1.38
2020-11-02 1.43 1.29 1.29 1.32 8800.0 1.32
2020-10-30 1.45 1.26 1.31 1.38 20100.0 1.38
2020-10-29 1.54 1.4 1.54 1.45 11400.0 1.45
2020-10-28 1.52 1.31 1.5 1.47 36600.0 1.47
2020-10-27 1.7 1.55 1.64 1.56 26900.0 1.56
2020-10-26 1.78 1.51 1.73 1.64 53000.0 1.64
2020-10-23 1.94 1.6 1.62 1.65 436300.0 1.65
2020-10-22 1.66 1.43 1.61 1.55 41000.0 1.55
2020-10-21 1.62 1.46 1.49 1.53 35700.0 1.53
2020-10-20 1.58 1.42 1.58 1.44 29100.0 1.44
2020-10-19 1.67 1.38 1.47 1.54 103300.0 1.54
2020-10-16 1.45 1.37 1.41 1.45 10900.0 1.45
2020-10-15 1.58 1.29 1.41 1.48 101900.0 1.48
2020-10-14 1.5 1.35 1.4 1.35 13400.0 1.35
2020-10-13 1.65 1.34 1.38 1.4 51300.0 1.4
2020-10-12 1.4 1.29 1.29 1.36 7900.0 1.36
2020-10-09 1.43 1.34 1.34 1.38 1800.0 1.38
2020-10-08 1.47 1.34 1.34 1.34 14900.0 1.34
2020-10-07 1.55 1.19 1.22 1.48 135600.0 1.48
2020-10-06 1.27 1.23 1.23 1.25 5400.0 1.25
2020-10-05 1.23 1.23 1.23 1.23 1200.0 1.23
2020-10-02 1.29 1.2 1.23 1.29 1400.0 1.29
2020-10-01 1.34 1.23 1.25 1.29 14900.0 1.29
2020-09-30 1.39 1.26 1.36 1.31 43500.0 1.31
2020-09-29 1.48 1.15 1.2 1.48 82800.0 1.48
2020-09-28 1.17 1.09 1.14 1.17 5100.0 1.17
2020-09-25 1.14 1.09 1.09 1.14 1400.0 1.14
2020-09-24 1.17 1.09 1.11 1.15 8900.0 1.15
2020-09-23 1.15 1.13 1.15 1.14 3200.0 1.14
2020-09-22 1.15 1.15 1.15 1.15 400.0 1.15
2020-09-21 1.17 1.14 1.14 1.14 1600.0 1.14
2020-09-18 1.18 1.14 1.14 1.17 3000.0 1.17
2020-09-17 1.22 1.14 1.14 1.18 3700.0 1.18
2020-09-16 1.21 1.17 1.21 1.17 5700.0 1.17
2020-09-15 1.22 1.19 1.2 1.22 3300.0 1.22
2020-09-14 1.21 1.14 1.21 1.16 1000.0 1.16
2020-09-11 1.24 1.07 1.13 1.16 23200.0 1.16
2020-09-10 1.13 1.06 1.13 1.08 5500.0 1.08
2020-09-09 1.09 1.06 1.08 1.09 4300.0 1.09
2020-09-08 1.14 1.05 1.11 1.08 13000.0 1.08
2020-09-04 1.14 1.1 1.14 1.14 5500.0 1.14
2020-09-03 1.19 1.11 1.19 1.14 8900.0 1.14
2020-09-02 1.18 1.12 1.16 1.18 11500.0 1.18
2020-09-01 1.2 1.17 1.19 1.19 16400.0 1.19
2020-08-31 1.24 1.14 1.15 1.19 11700.0 1.19
2020-08-28 1.25 1.11 1.15 1.24 12300.0 1.24
2020-08-27 1.28 1.11 1.25 1.15 51700.0 1.15
2020-08-26 1.31 1.27 1.29 1.31 3700.0 1.31
2020-08-25 1.3 1.26 1.3 1.29 7100.0 1.29
2020-08-24 1.33 1.25 1.33 1.27 20500.0 1.27
2020-08-21 1.35 1.25 1.25 1.35 10400.0 1.35
2020-08-20 1.36 1.32 1.34 1.35 7500.0 1.35
2020-08-19 1.4 1.3 1.3 1.38 4500.0 1.38
2020-08-18 1.41 1.25 1.4 1.4 10300.0 1.4
2020-08-17 1.41 1.34 1.4 1.41 12000.0 1.41
2020-08-14 1.44 1.33 1.34 1.37 24400.0 1.37
2020-08-13 1.37 1.33 1.36 1.34 10100.0 1.34
2020-08-12 1.38 1.3 1.35 1.37 12400.0 1.37
2020-08-11 1.48 1.28 1.35 1.4 25400.0 1.4
2020-08-10 1.48 1.36 1.48 1.42 3600.0 1.42
2020-08-07 1.48 1.38 1.48 1.44 20400.0 1.44
2020-08-06 1.47 1.31 1.4 1.4 21500.0 1.4
2020-08-05 1.57 1.31 1.31 1.42 46400.0 1.42
2020-08-04 1.35 1.27 1.27 1.35 3900.0 1.35
2020-08-03 1.37 1.26 1.3 1.31 19200.0 1.31
2020-07-31 1.36 1.28 1.29 1.3 14900.0 1.3
2020-07-30 1.38 1.26 1.27 1.29 15500.0 1.29
2020-07-29 1.37 1.3 1.37 1.3 6000.0 1.3
2020-07-28 1.38 1.29 1.3 1.37 7900.0 1.37
2020-07-27 1.39 1.25 1.3 1.37 23000.0 1.37
2020-07-24 1.43 1.3 1.43 1.31 11700.0 1.31
2020-07-23 1.47 1.31 1.46 1.38 22900.0 1.38
2020-07-22 1.47 1.33 1.4 1.41 19100.0 1.41
2020-07-21 1.55 1.39 1.54 1.42 52100.0 1.42
2020-07-20 1.58 1.44 1.58 1.48 10900.0 1.48
2020-07-17 1.69 1.51 1.51 1.6 27400.0 1.6
2020-07-16 1.63 1.39 1.61 1.47 43800.0 1.47
2020-07-15 1.73 1.3 1.3 1.73 106400.0 1.73
2020-07-14 1.38 1.29 1.33 1.35 20800.0 1.35
2020-07-13 1.42 1.26 1.42 1.26 36000.0 1.26
2020-07-10 1.46 1.32 1.45 1.36 36900.0 1.36
2020-07-09 1.5 1.35 1.49 1.35 8200.0 1.35
2020-07-08 1.65 1.41 1.65 1.45 43000.0 1.45
2020-07-07 1.57 1.46 1.49 1.55 10500.0 1.55
2020-07-06 1.58 1.45 1.58 1.53 23900.0 1.53
2020-07-02 1.68 1.49 1.59 1.49 18400.0 1.49
2020-07-01 1.72 1.57 1.72 1.59 17700.0 1.59
2020-06-30 1.78 1.63 1.78 1.63 18400.0 1.63
2020-06-29 1.72 1.54 1.69 1.61 40200.0 1.61
2020-06-26 1.78 1.62 1.78 1.71 35800.0 1.71
2020-06-25 1.84 1.61 1.61 1.79 30500.0 1.79
2020-06-24 1.96 1.6 1.72 1.6 86400.0 1.6
2020-06-23 1.88 1.7 1.85 1.72 72300.0 1.72
2020-06-22 1.93 1.59 1.67 1.88 162500.0 1.88
2020-06-19 1.87 1.65 1.86 1.69 167400.0 1.69
2020-06-18 2.81 1.58 1.76 1.89 2389400.0 1.89
2020-06-17 1.8 1.25 1.35 1.5 266300.0 1.5
2020-06-16 1.31 1.21 1.3 1.28 77600.0 1.28
2020-06-15 1.31 1.2 1.26 1.25 49100.0 1.25
2020-06-12 1.76 1.21 1.75 1.29 159100.0 1.29
2020-06-11 2.04 1.32 1.42 1.65 347100.0 1.65
2020-06-10 2.61 1.1 1.13 2.1 2723500.0 2.1
2020-06-09 1.16 0.95 0.98 1.08 69600.0 1.08
2020-06-08 0.98 0.93 0.98 0.94 9300.0 0.94
2020-06-05 0.98 0.93 0.98 0.93 17100.0 0.93
2020-06-04 0.98 0.93 0.93 0.93 2100.0 0.93
2020-06-03 1.02 0.92 0.92 0.95 3600.0 0.95
2020-06-02 1.0 0.93 1.0 0.93 1500.0 0.93
2020-06-01 1.03 0.94 0.94 0.95 10900.0 0.95
2020-05-29 1.02 0.94 1.02 0.99 2200.0 0.99
2020-05-28 1.03 0.94 1.03 1.03 15500.0 1.03
2020-05-27 1.03 0.92 1.03 1.03 2100.0 1.03
2020-05-26 1.03 0.89 0.89 1.03 126500.0 1.03
2020-05-22 0.96 0.82 0.9 0.86 19000.0 0.86
2020-05-21 0.94 0.86 0.92 0.9 9500.0 0.9
2020-05-20 1.25 0.9 0.98 0.99 149100.0 0.99
2020-05-19 0.94 0.9 0.9 0.9 3700.0 0.9
2020-05-18 0.85 0.8 0.8 0.85 3200.0 0.85
2020-05-15 0.99 0.85 0.85 0.85 7600.0 0.85
2020-05-14 0.94 0.85 0.94 0.9 20400.0 0.9
2020-05-13 1.0 0.94 0.97 1.0 2800.0 1.0
2020-05-12 0.98 0.92 0.97 0.97 5200.0 0.97
2020-05-11 0.98 0.91 0.97 0.93 10300.0 0.93
2020-05-08 0.98 0.91 0.98 0.92 1900.0 0.92
2020-05-07 0.95 0.95 0.95 0.95 2800.0 0.95
2020-05-06 0.96 0.91 0.96 0.93 4500.0 0.93
2020-05-05 0.96 0.91 0.92 0.92 4000.0 0.92
2020-05-04 0.98 0.95 0.97 0.98 6100.0 0.98
2020-05-01 1.0 0.91 1.0 0.91 400.0 0.91
2020-04-30 1.02 0.9 1.02 0.91 16500.0 0.91
2020-04-29 1.01 0.96 1.0 0.96 900.0 0.96
2020-04-28 1.04 0.92 1.02 0.96 18900.0 0.96
2020-04-27 1.05 0.98 1.05 1.01 13000.0 1.01
2020-04-24 1.02 0.99 0.99 1.02 2100.0 1.02
2020-04-23 1.02 0.96 0.98 1.01 11500.0 1.01
2020-04-22 1.12 1.0 1.07 1.0 3500.0 1.0
2020-04-21 1.1 0.92 0.94 1.0 7900.0 1.0
2020-04-20 1.14 0.9 1.14 0.9 6000.0 0.9
2020-04-17 1.18 0.89 1.17 1.08 14300.0 1.08
2020-04-16 1.18 0.86 0.86 1.05 10900.0 1.05
2020-04-15 1.2 1.08 1.15 1.13 9700.0 1.13
2020-04-14 1.2 1.14 1.2 1.15 9800.0 1.15
2020-04-13 1.2 1.11 1.19 1.16 4300.0 1.16
2020-04-09 1.19 1.0 1.0 1.12 7100.0 1.12
2020-04-08 1.22 0.97 1.0 1.11 225700.0 1.11
2020-04-07 1.0 0.94 1.0 0.94 700.0 0.94
2020-04-06 0.95 0.87 0.95 0.94 2300.0 0.94
2020-04-03 0.89 0.89 0.89 0.89 900.0 0.89
2020-04-02 1.04 0.85 1.04 0.85 3100.0 0.85
2020-04-01 1.0 0.88 0.88 0.92 2800.0 0.92
2020-03-31 1.2 0.85 0.85 0.91 32600.0 0.91
2020-03-30 1.01 0.95 0.95 1.0 4600.0 1.0
2020-03-27 0.99 0.9 0.99 0.95 2900.0 0.95
2020-03-26 1.0 0.71 0.85 0.9 88600.0 0.9
2020-03-25 0.86 0.59 0.8 0.83 93000.0 0.83
2020-03-24 0.85 0.52 0.52 0.8 194500.0 0.8
2020-03-23 1.12 0.97 1.12 0.97 2400.0 0.97
2020-03-20 1.24 0.6 1.02 1.03 27400.0 1.03
2020-03-19 1.09 0.78 0.78 0.96 10700.0 0.96
2020-03-18 0.81 0.72 0.81 0.75 9700.0 0.75
2020-03-17 0.81 0.78 0.78 0.81 5700.0 0.81
2020-03-16 0.85 0.6 0.85 0.81 9400.0 0.81
2020-03-13 0.94 0.85 0.94 0.85 6000.0 0.85
2020-03-12 1.0 0.91 0.91 0.94 3600.0 0.94
2020-03-11 0.9 0.9 0.9 0.9 900.0 0.9
2020-03-10 1.08 0.94 0.94 1.01 8900.0 1.01
2020-03-09 0.99 0.93 0.93 0.93 4600.0 0.93
2020-03-06 0.95 0.93 0.95 0.93 5000.0 0.93
2020-03-05 1.04 1.0 1.0 1.0 10800.0 1.0
2020-03-04 1.14 1.06 1.08 1.08 3500.0 1.08
2020-03-03 1.21 1.08 1.21 1.1 14200.0 1.1
2020-03-02 1.24 0.9 1.24 1.08 23300.0 1.08
2020-02-28 1.38 1.11 1.38 1.14 9900.0 1.14
2020-02-27 1.49 1.1 1.36 1.13 32200.0 1.13
2020-02-26 1.5 1.47 1.5 1.49 1300.0 1.49
2020-02-25 1.46 1.46 1.46 1.46 1100.0 1.46
2020-02-24 1.49 1.23 1.32 1.4 10500.0 1.4
2020-02-21 1.54 1.44 1.44 1.49 6400.0 1.49
2020-02-20 1.58 1.42 1.56 1.47 19300.0 1.47
2020-02-19 1.6 1.4 1.47 1.55 34000.0 1.55
2020-02-18 1.46 1.32 1.32 1.4 1100.0 1.4