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
2026-01-19	29.800	30.760	29.780	30.370	30.229	3,041,500
2026-01-16	31.300	31.400	29.930	30.030	29.890	5,187,800
2026-01-15	32.280	32.280	31.080	31.400	31.254	4,717,566
2026-01-14	30.050	32.370	30.050	32.010	31.861	9,606,400
2026-01-13	30.500	30.850	29.950	30.050	29.910	3,253,918
2026-01-12	29.390	30.430	29.280	30.380	30.239	4,614,882
2026-01-09	29.130	29.540	29.040	29.320	29.184	2,116,596
2026-01-08	28.930	29.380	28.850	29.260	29.124	1,763,420
2026-01-07	29.130	29.370	28.940	29.060	28.925	2,076,409
2026-01-06	29.300	29.440	29.050	29.260	29.124	2,359,529
2026-01-05	28.850	29.450	28.850	29.340	29.204	1,880,337
2025-12-31	29.140	29.160	28.750	28.840	28.706	1,382,043
2025-12-30	29.010	29.260	28.720	29.120	28.985	1,621,943
2025-12-29	29.280	29.540	28.950	29.130	28.994	1,703,727
2025-12-26	29.760	29.860	29.000	29.230	29.094	2,999,833
2025-12-25	29.760	30.000	29.320	29.750	29.612	2,346,542
2025-12-24	29.750	30.060	29.320	29.880	29.741	2,382,623
2025-12-23	30.410	30.530	29.810	29.960	29.821	3,288,953
2025-12-22	30.700	30.970	30.330	30.600	30.458	5,139,543
2025-12-19	29.410	31.150	29.290	31.090	30.945	7,814,772
2025-12-18	28.150	30.170	28.010	29.680	29.542	6,047,610
2025-12-17	27.190	29.120	27.130	28.200	28.069	4,336,160
2025-12-16	27.330	27.820	27.170	27.300	27.173	1,214,400
2025-12-15	27.720	28.070	27.440	27.550	27.422	1,498,100
2025-12-12	28.140	28.470	27.730	27.730	27.601	1,661,800
2025-12-11	28.790	29.050	28.170	28.200	28.069	1,521,000
2025-12-10	28.510	29.100	28.500	28.800	28.666	1,294,800
2025-12-09	28.900	29.110	28.520	28.590	28.457	949,100
2025-12-08	28.720	29.150	28.720	28.760	28.626	1,277,400
2025-12-05	28.360	28.770	27.980	28.680	28.547	1,157,557
2025-12-04	28.960	28.960	28.080	28.260	28.129	1,312,903
2025-12-03	29.440	29.440	28.750	28.890	28.756	1,179,682
2025-12-02	29.640	29.730	29.220	29.320	29.184	1,244,660
2025-12-01	29.470	30.100	29.210	29.900	29.761	2,052,500
2025-11-28	28.880	29.350	28.620	29.090	28.955	1,333,424
2025-11-27	28.620	29.400	28.620	28.990	28.855	1,844,024
2025-11-26	28.820	29.380	28.510	28.580	28.447	1,408,585
2025-11-25	28.520	29.090	28.520	28.730	28.596	1,580,487
2025-11-24	28.160	28.630	27.940	28.390	28.258	1,428,080
2025-11-21	29.250	29.780	27.830	28.000	27.870	2,872,353
2025-11-20	30.290	30.380	29.430	29.550	29.413	2,313,500
2025-11-19	30.400	31.070	30.200	30.310	30.169	1,746,657
2025-11-18	30.600	30.830	30.290	30.510	30.368	1,959,755
2025-11-17	30.890	30.950	30.380	30.680	30.537	2,278,748
2025-11-14	31.100	32.150	30.520	30.550	30.408	3,889,402
2025-11-13	31.160	31.500	30.800	31.360	31.214	3,567,684
2025-11-12	30.850	31.920	30.460	31.360	31.214	5,988,600
2025-11-11	30.750	31.420	30.350	31.070	30.925	4,608,979
2025-11-10	29.430	31.150	29.210	30.750	30.607	5,239,513
2025-11-07	29.510	29.860	29.260	29.440	29.303	1,449,200
2025-11-06	29.490	29.620	29.250	29.480	29.343	1,382,853
2025-11-05	29.250	29.950	29.250	29.580	29.442	1,394,900
2025-11-04	30.200	30.340	29.340	29.650	29.512	1,849,755
2025-11-03	29.960	30.550	29.870	30.350	30.209	2,030,441
2025-10-31	29.310	30.130	29.170	30.000	29.860	2,776,741
2025-10-30	29.720	29.940	29.010	29.220	29.084	2,255,920
2025-10-29	29.970	30.100	29.710	29.880	29.741	2,112,455
2025-10-28	30.250	30.550	29.820	30.070	29.930	1,578,095
2025-10-27	30.110	31.130	30.100	30.250	30.109	3,084,848
2025-10-24	30.250	30.680	29.780	29.800	29.661	2,462,059

← NewerPage 4 of 5 · 243 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.