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
2026-07-21	20.780	20.780	19.840	20.200	20.200	2,488,328
2026-07-20	20.910	21.390	20.510	20.780	20.780	2,733,679
2026-07-17	21.060	22.380	20.730	20.900	20.900	3,265,607
2026-07-16	20.000	21.990	19.980	21.170	21.170	3,357,036
2026-07-15	19.450	20.660	19.280	20.230	20.230	1,850,555
2026-07-14	19.260	19.510	18.910	19.450	19.450	857,935
2026-07-13	19.610	19.670	19.140	19.140	19.140	1,046,800
2026-07-10	19.190	19.940	18.900	19.610	19.610	1,320,765
2026-07-09	19.830	19.950	18.850	19.190	19.190	1,776,440
2026-07-08	20.000	20.200	19.640	19.870	19.870	949,040
2026-07-07	20.570	20.590	20.020	20.020	20.020	828,901
2026-07-06	20.570	20.990	20.450	20.510	20.510	883,400
2026-07-03	20.460	20.840	20.360	20.700	20.700	1,026,230
2026-07-02	20.310	20.860	20.210	20.460	20.460	1,415,807
2026-07-01	19.630	21.070	19.420	20.380	20.380	2,120,267
2026-06-30	19.460	19.900	19.130	19.630	19.630	1,587,512
2026-06-29	19.610	20.050	18.840	19.900	19.900	1,713,778
2026-06-26	20.000	20.060	19.450	19.480	19.480	1,288,700
2026-06-25	20.260	20.470	19.610	20.120	20.120	1,504,420
2026-06-24	21.170	21.310	20.270	20.360	20.360	1,546,299
2026-06-23	20.600	22.050	20.240	21.170	21.170	1,783,038
2026-06-22	20.600	20.680	19.740	20.630	20.630	1,865,147
2026-06-18	20.900	21.200	20.620	20.700	20.700	1,001,820
2026-06-17	21.460	21.740	21.000	21.090	21.090	1,290,419
2026-06-16	22.180	22.180	21.300	21.720	21.720	1,425,824
2026-06-15	21.850	23.270	21.630	22.160	22.160	2,446,475
2026-06-12	20.900	21.930	20.600	21.610	21.610	1,740,913
2026-06-11	20.890	21.230	20.400	20.700	20.700	1,038,424
2026-06-10	21.330	21.420	20.710	21.100	21.100	1,238,017
2026-06-09	21.560	22.080	21.070	21.490	21.390	1,327,000
2026-06-08	21.050	22.120	21.050	21.350	21.251	1,587,400
2026-06-05	21.450	21.760	21.010	21.500	21.400	1,222,691
2026-06-04	22.000	22.060	21.200	21.370	21.271	1,340,515
2026-06-03	22.400	22.400	21.700	22.050	21.947	1,661,720
2026-06-02	23.460	23.460	22.290	22.380	22.276	2,432,200
2026-06-01	22.800	23.740	22.420	23.450	23.341	2,629,886
2026-05-29	22.300	23.650	21.970	23.110	23.003	2,815,862
2026-05-28	22.700	22.840	21.920	22.170	22.067	1,598,166
2026-05-27	23.070	23.220	22.490	22.810	22.704	1,398,444
2026-05-26	22.460	23.050	22.280	22.790	22.684	1,619,640
2026-05-25	23.120	23.410	22.470	22.680	22.575	1,576,000
2026-05-22	22.980	23.370	22.590	23.230	23.122	1,325,620
2026-05-21	23.710	23.800	22.660	22.670	22.565	1,873,800
2026-05-20	23.880	23.880	23.370	23.700	23.590	1,258,722
2026-05-19	23.950	24.280	23.450	23.780	23.669	1,434,488
2026-05-18	23.920	23.970	23.510	23.830	23.719	1,220,600
2026-05-15	24.030	24.150	23.540	23.850	23.739	1,567,210
2026-05-14	24.730	24.730	23.920	24.030	23.918	1,613,697
2026-05-13	24.990	25.040	24.460	24.600	24.486	1,503,140
2026-05-12	25.880	25.920	24.800	24.830	24.715	2,078,400
2026-05-11	25.990	26.270	25.650	25.820	25.700	1,695,000
2026-05-08	25.990	26.130	25.780	25.980	25.859	1,330,000
2026-05-07	26.260	26.370	25.800	25.950	25.829	1,605,625
2026-05-06	26.060	26.290	25.990	26.220	26.098	1,941,357
2026-04-30	25.990	26.300	25.800	26.090	25.969	1,024,400
2026-04-29	25.600	26.190	25.530	25.980	25.859	1,357,900
2026-04-28	26.050	26.230	25.390	25.500	25.381	1,503,400
2026-04-27	25.040	26.220	25.020	26.050	25.929	3,214,800
2026-04-24	25.210	25.410	24.500	25.010	24.894	1,500,291
2026-04-23	25.710	25.710	25.090	25.410	25.292	1,619,200

← NewerPage 2 of 16 · 949 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.