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
2025-10-23	30.800	30.840	29.900	30.300	30.159	2,290,005
2025-10-22	30.840	31.390	30.680	30.750	30.607	1,556,941
2025-10-21	30.560	31.030	30.160	30.920	30.776	1,730,268
2025-10-20	30.750	30.800	30.160	30.470	30.328	1,530,035
2025-10-17	30.940	31.260	30.420	30.460	30.318	2,328,877
2025-10-16	31.180	31.750	30.700	30.930	30.687	2,394,600
2025-10-15	30.220	31.300	30.100	31.280	31.034	3,004,313
2025-10-14	30.950	31.310	30.090	30.130	29.893	2,747,229
2025-10-13	30.000	31.250	29.580	30.900	30.657	2,850,563
2025-10-10	30.740	31.840	30.630	31.480	31.232	4,101,201
2025-10-09	30.550	30.870	30.220	30.860	30.617	2,572,932
2025-09-30	30.560	30.860	30.480	30.500	30.260	2,177,131
2025-09-29	31.210	31.210	30.320	30.440	30.200	2,804,792
2025-09-26	30.980	31.590	30.800	31.080	30.835	2,069,320
2025-09-25	31.010	31.870	30.940	31.200	30.954	2,550,455
2025-09-24	31.190	31.470	30.930	31.250	31.004	2,251,221
2025-09-23	32.010	32.140	30.610	31.190	30.945	3,723,728
2025-09-22	32.310	32.360	31.850	32.150	31.897	2,043,736
2025-09-19	32.290	32.670	31.980	32.470	32.214	2,511,755
2025-09-18	33.190	33.200	32.050	32.400	32.145	5,028,630
2025-09-17	33.300	33.970	33.030	33.220	32.959	3,736,291
2025-09-16	33.110	33.500	32.850	33.370	33.107	3,020,387
2025-09-15	33.370	33.600	33.100	33.110	32.849	3,616,955
2025-09-12	34.110	34.500	33.680	33.690	33.425	5,287,301
2025-09-11	33.940	36.360	32.620	34.550	34.278	6,660,277
2025-09-10	34.330	34.710	33.900	33.920	33.653	5,221,957
2025-09-09	35.400	36.600	34.400	34.660	34.387	7,465,046
2025-09-08	35.720	36.750	35.500	35.700	35.419	7,314,319
2025-09-05	35.970	36.470	34.600	36.410	36.123	9,395,870
2025-09-04	33.700	37.900	33.180	35.970	35.687	12,774,315
2025-09-03	35.410	35.990	33.470	33.700	33.435	6,924,201
2025-09-02	36.290	37.960	35.600	35.920	35.637	10,110,441
2025-09-01	35.210	36.970	34.350	36.650	36.362	11,621,050
2025-08-29	34.760	36.500	34.510	35.500	35.221	11,784,277
2025-08-28	33.680	35.790	33.660	34.760	34.486	10,250,010
2025-08-27	34.900	35.010	33.650	33.660	33.395	7,323,384
2025-08-26	34.860	35.980	34.270	34.930	34.655	10,474,556
2025-08-25	33.490	35.890	33.000	35.030	34.754	11,819,287
2025-08-22	34.160	34.210	33.060	33.360	33.097	7,810,136
2025-08-21	33.580	35.000	33.150	34.350	34.080	11,527,854
2025-08-20	33.100	34.260	32.700	33.580	33.316	8,781,131
2025-08-19	32.690	34.100	32.620	33.490	33.226	10,029,154
2025-08-18	31.850	32.750	31.820	32.610	32.353	5,733,442
2025-08-15	31.500	31.950	31.410	31.810	31.560	3,093,915
2025-08-14	32.100	32.200	31.500	31.510	31.262	3,606,692
2025-08-13	32.010	32.290	31.730	31.920	31.669	3,908,000
2025-08-12	32.000	32.850	31.900	32.180	31.927	4,424,676
2025-08-11	32.120	32.260	31.720	32.090	31.837	3,360,180
2025-08-08	32.390	32.580	31.760	32.120	31.867	5,955,623
2025-08-07	31.910	33.600	31.900	32.800	32.542	10,256,898
2025-08-06	31.760	32.180	31.320	32.160	31.907	3,721,300
2025-08-05	31.800	32.490	31.680	31.930	31.679	3,188,560
2025-08-04	31.100	32.100	30.910	32.040	31.788	5,029,474
2025-08-01	31.690	31.730	31.250	31.310	31.064	2,438,420
2025-07-31	31.660	32.000	31.410	31.510	31.262	3,456,406
2025-07-30	31.900	32.250	31.500	31.820	31.570	3,425,034
2025-07-29	32.600	32.660	31.500	31.990	31.738	5,765,879
2025-07-28	33.100	33.640	32.610	32.660	32.403	7,372,900
2025-07-25	32.690	35.000	32.320	33.330	33.068	10,968,923
2025-07-24	33.220	33.340	32.530	32.600	32.343	6,392,856

← NewerPage 5 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.