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
2025-07-23	33.740	34.860	33.110	33.210	32.949	6,674,318
2025-07-22	33.610	34.790	33.450	34.160	33.891	8,773,000
2025-07-21	33.080	34.500	32.980	33.840	33.574	6,475,820
2025-07-18	34.010	34.060	33.060	33.240	32.978	4,815,720
2025-07-17	33.990	34.500	33.300	34.080	33.812	5,048,330
2025-07-16	32.790	34.200	32.790	33.640	33.375	6,454,182
2025-07-15	34.300	34.750	32.300	33.110	32.849	8,501,322
2025-07-14	33.970	35.400	33.860	34.740	34.467	7,365,220
2025-07-11	34.000	35.000	33.640	34.120	33.851	5,189,822
2025-07-10	33.600	34.880	33.080	34.010	33.742	6,553,200
2025-07-09	33.300	34.580	33.200	33.900	33.633	7,180,080
2025-07-08	33.600	33.970	33.140	33.350	33.088	3,628,718
2025-07-07	33.210	33.710	33.050	33.330	33.068	2,919,400
2025-07-04	33.660	33.800	33.000	33.210	32.949	3,696,175
2025-07-03	33.950	34.350	33.500	33.760	33.395	4,154,900
2025-07-02	34.940	34.940	33.690	34.130	33.761	7,400,915
2025-07-01	34.750	36.280	34.200	35.540	35.156	11,019,529
2025-06-30	34.000	34.980	33.560	34.750	34.374	5,939,500
2025-06-27	33.730	34.140	33.320	33.910	33.543	4,256,919
2025-06-26	33.960	34.670	33.730	33.780	33.415	5,474,240
2025-06-25	34.990	35.770	33.850	34.550	34.177	7,961,760
2025-06-24	33.560	35.610	33.380	34.080	33.712	8,008,320
2025-06-23	32.430	33.520	32.300	33.240	32.881	5,173,520
2025-06-20	33.080	33.790	32.710	32.830	32.475	5,305,740
2025-06-19	35.500	35.950	33.410	33.460	33.098	9,610,740
2025-06-18	35.820	36.330	35.360	35.950	35.561	6,075,920
2025-06-17	37.500	37.840	35.820	36.360	35.967	9,352,856
2025-06-16	37.410	39.000	36.270	37.850	37.441	10,222,149
2025-06-13	39.160	39.850	37.400	38.090	37.678	14,018,840
2025-06-12	39.010	42.000	38.450	40.350	39.914	18,439,593
2025-06-11	39.000	41.000	38.480	38.900	38.480	14,851,274
2025-06-10	36.020	41.000	36.020	39.660	39.231	19,709,956
2025-06-09	35.150	36.790	35.000	36.700	36.303	11,876,632
2025-06-06	37.050	37.840	35.180	35.280	34.899	14,340,274
2025-06-05	40.000	42.430	36.880	38.890	38.470	23,052,426
2025-06-04	35.870	43.010	35.390	41.900	41.447	24,566,825
2025-06-03	34.880	36.160	34.540	35.870	35.482	11,008,375
2025-05-30	35.660	36.200	34.800	34.900	34.523	11,589,268
2025-05-29	36.000	37.290	35.400	35.600	35.215	15,270,544
2025-05-28	38.080	38.380	34.500	35.160	34.780	19,119,312
2025-05-27	38.500	41.500	38.000	38.750	38.331	20,061,442
2025-05-26	37.490	39.930	36.200	39.600	39.172	18,485,743
2025-05-23	38.150	39.350	37.660	38.010	37.599	19,125,923
2025-05-22	38.910	42.500	37.000	39.220	38.796	25,171,993
2025-05-21	45.000	47.650	39.680	40.820	40.379	30,729,208
2025-05-20	38.290	44.500	36.100	44.500	44.019	25,061,074
2025-05-19	32.580	37.080	31.320	37.080	36.679	22,957,365
2025-05-16	26.680	32.080	26.200	30.900	30.566	19,406,339
2025-05-15	25.860	27.870	25.000	26.800	26.510	11,634,447
2025-05-14	25.650	26.960	25.350	25.800	25.521	7,438,440
2025-05-13	25.830	26.380	25.410	26.040	25.759	8,154,462
2025-05-12	25.120	25.780	24.870	25.470	25.195	6,334,900
2025-05-09	25.290	25.870	25.030	25.080	24.809	5,734,059
2025-05-08	25.470	25.600	25.080	25.420	25.145	6,223,939
2025-05-07	25.430	26.090	24.950	26.020	25.739	11,255,684
2025-05-06	24.500	24.910	24.050	24.900	24.631	7,602,721
2025-04-30	24.210	25.800	24.080	24.210	23.948	10,208,812
2025-04-29	24.280	26.300	23.780	24.890	24.621	13,567,885
2025-04-28	23.580	24.480	23.080	24.480	24.215	9,712,448
2025-04-25	24.270	24.750	23.530	24.020	23.760	14,583,997

← NewerPage 6 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.