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
2026-04-22	26.010	26.090	25.520	25.720	25.600	1,663,680
2026-04-21	26.340	26.750	25.820	26.100	25.979	2,169,395
2026-04-20	26.950	26.950	26.130	26.320	26.198	2,556,540
2026-04-17	26.040	26.730	25.950	26.590	26.466	2,769,155
2026-04-16	26.250	26.340	25.660	26.170	26.048	4,037,082
2026-04-15	25.390	27.170	25.240	26.520	26.397	4,371,777
2026-04-14	25.300	25.360	25.050	25.300	25.182	934,100
2026-04-13	24.910	25.280	24.850	25.110	24.993	1,020,254
2026-04-10	24.880	25.380	24.880	25.110	24.993	1,163,200
2026-04-09	25.270	25.350	24.680	24.740	24.625	1,070,399
2026-04-08	24.990	25.450	24.990	25.450	25.332	1,199,326
2026-04-07	24.380	24.720	24.060	24.680	24.565	1,169,441
2026-04-03	24.850	24.980	24.100	24.220	24.107	1,054,787
2026-04-02	25.370	25.440	24.680	24.850	24.734	1,102,105
2026-04-01	25.250	25.460	24.930	25.440	25.322	1,457,771
2026-03-31	25.090	25.450	24.740	24.740	24.625	957,500
2026-03-30	25.100	25.530	24.860	25.170	25.053	1,098,200
2026-03-27	24.500	25.350	24.230	25.300	25.182	1,321,080
2026-03-26	25.170	25.520	24.550	24.680	24.565	1,254,800
2026-03-25	25.110	25.380	25.000	25.160	25.043	1,233,400
2026-03-24	24.480	25.030	24.050	24.920	24.804	1,618,912
2026-03-23	25.130	25.130	23.770	24.030	23.918	2,989,113
2026-03-20	26.200	26.560	25.380	25.380	25.262	1,640,413
2026-03-19	26.890	27.000	26.120	26.300	26.178	1,365,100
2026-03-18	26.880	27.060	26.500	27.020	26.894	1,031,862
2026-03-17	27.060	27.380	26.640	26.680	26.556	1,227,669
2026-03-16	27.090	27.280	26.810	27.060	26.934	1,304,800
2026-03-13	27.230	27.350	26.910	27.040	26.914	1,088,340
2026-03-12	27.670	27.780	27.070	27.090	26.964	1,346,200
2026-03-11	28.040	28.260	27.630	27.690	27.561	1,413,737
2026-03-10	27.360	28.060	27.300	27.950	27.820	1,698,400
2026-03-09	27.020	27.530	26.800	27.130	27.004	1,671,072
2026-03-06	26.900	27.950	26.700	27.550	27.422	2,460,072
2026-03-05	26.900	28.400	26.650	27.560	27.432	2,868,101
2026-03-04	27.010	27.330	26.450	26.700	26.576	2,050,049
2026-03-03	27.630	28.210	27.000	27.330	27.203	2,136,000
2026-03-02	28.610	28.700	27.600	27.630	27.501	2,505,889
2026-02-27	28.700	28.940	28.500	28.930	28.795	1,025,062
2026-02-26	28.970	28.990	28.620	28.720	28.586	1,203,998
2026-02-25	29.010	29.150	28.820	28.990	28.855	991,426
2026-02-24	28.790	29.020	28.660	29.020	28.885	1,144,158
2026-02-13	28.710	28.940	28.540	28.540	28.407	1,174,283
2026-02-12	29.450	29.510	28.740	28.750	28.616	2,105,444
2026-02-11	29.770	29.900	29.460	29.490	29.353	1,475,200
2026-02-10	29.650	29.990	29.450	29.800	29.661	1,419,197
2026-02-09	29.740	29.770	29.460	29.660	29.522	1,402,355
2026-02-06	29.500	29.880	29.310	29.450	29.313	1,803,400
2026-02-05	29.380	30.340	29.210	29.490	29.353	2,689,170
2026-02-04	29.180	29.480	28.930	29.240	29.104	1,559,000
2026-02-03	29.660	29.790	29.120	29.350	29.213	1,477,240
2026-02-02	29.560	30.350	29.260	29.260	29.124	2,372,083
2026-01-30	29.550	30.050	29.390	29.580	29.442	1,787,367
2026-01-29	29.510	30.130	29.120	29.610	29.472	1,899,777
2026-01-28	30.370	30.640	29.580	29.650	29.512	2,257,300
2026-01-27	30.310	30.550	29.360	30.370	30.229	2,949,000
2026-01-26	30.930	31.030	30.110	30.510	30.368	2,497,140
2026-01-23	30.470	31.050	30.330	30.940	30.796	2,362,920
2026-01-22	30.730	30.880	30.340	30.470	30.328	2,002,400
2026-01-21	30.510	30.850	30.030	30.720	30.577	2,335,100
2026-01-20	30.350	31.590	30.220	30.660	30.517	3,685,280

← NewerPage 3 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.