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
2025-04-24	21.210	25.400	20.900	25.400	25.125	11,913,228
2025-04-23	20.630	21.240	20.580	21.170	20.941	3,689,564
2025-04-22	20.870	20.980	20.360	20.500	20.278	4,315,978
2025-04-21	19.980	22.050	19.910	20.980	20.753	6,331,638
2025-04-18	20.360	20.370	19.780	19.980	19.764	1,576,400
2025-04-17	19.800	20.620	19.710	20.280	20.061	2,764,700
2025-04-16	20.700	20.750	19.600	19.940	19.724	3,063,850
2025-04-15	21.190	21.300	20.530	20.780	20.555	3,566,300
2025-04-14	20.670	21.960	20.370	21.250	21.020	3,790,340
2025-04-11	20.080	20.640	20.080	20.330	20.110	2,245,640
2025-04-10	20.110	20.970	20.110	20.230	20.011	3,697,359
2025-04-09	18.880	19.430	17.400	19.340	19.131	3,731,300
2025-04-08	19.000	19.960	18.720	19.170	18.963	3,717,127
2025-04-07	21.670	21.740	18.540	18.770	18.567	4,614,307
2025-04-03	23.420	23.550	22.810	23.100	22.850	2,479,663
2025-04-02	23.800	24.050	23.480	23.700	23.444	1,232,395
2025-04-01	23.670	24.060	23.590	23.760	23.503	1,776,839
2025-03-31	24.020	24.190	23.100	23.650	23.394	2,372,712
2025-03-28	24.800	24.950	23.980	23.980	23.721	2,355,328
2025-03-27	24.890	25.080	24.420	24.840	24.572	2,041,422
2025-03-26	24.560	25.090	24.500	24.900	24.631	2,315,180
2025-03-25	24.690	24.890	24.180	24.760	24.492	2,815,780
2025-03-24	24.580	25.120	24.170	24.690	24.423	3,653,184
2025-03-21	25.020	25.130	24.450	24.530	24.265	4,016,940
2025-03-20	25.700	25.750	25.000	25.160	24.888	5,562,434
2025-03-19	25.650	26.350	25.420	25.800	25.521	5,336,720
2025-03-18	26.550	26.550	25.580	25.900	25.620	8,635,747
2025-03-17	29.630	30.750	27.210	27.210	26.916	13,791,050
2025-03-14	27.210	27.210	27.210	27.210	26.916	0
2025-03-13	27.210	27.210	27.210	27.210	26.916	0
2025-03-12	27.210	27.210	27.210	27.210	26.916	0
2025-03-11	27.210	27.210	27.210	27.210	26.916	0
2025-03-10	27.210	27.210	27.210	27.210	26.916	0
2025-03-07	27.210	27.210	27.210	27.210	26.916	0
2025-03-06	27.210	27.210	27.210	27.210	26.916	0
2025-03-05	27.210	27.210	27.210	27.210	26.916	0
2025-03-04	27.210	27.210	27.210	27.210	26.916	0
2025-03-03	27.210	27.210	27.210	27.210	26.916	0
2025-02-28	27.500	27.640	26.500	27.210	26.916	8,469,520
2025-02-27	25.020	29.800	24.900	28.680	28.370	14,347,488
2025-02-26	24.560	25.500	24.230	24.900	24.631	4,572,961
2025-02-25	24.450	24.790	24.000	24.220	23.958	2,664,520
2025-02-24	24.940	25.240	24.370	24.560	24.295	4,515,430
2025-02-21	25.810	25.850	24.790	24.920	24.651	5,326,125
2025-02-20	25.130	25.990	24.870	25.610	25.333	6,110,884
2025-02-19	24.500	25.780	24.350	25.600	25.323	7,703,677
2025-02-18	25.000	25.330	24.000	24.300	24.037	5,735,158
2025-02-17	23.710	25.300	23.610	24.700	24.433	7,545,418
2025-02-14	23.010	24.380	22.910	23.730	23.474	5,289,537
2025-02-13	23.850	23.850	22.980	23.090	22.840	3,748,188
2025-02-12	23.970	24.080	23.600	23.830	23.572	4,111,315
2025-02-11	23.580	24.200	23.270	24.190	23.929	6,279,005
2025-02-10	22.990	23.520	22.810	23.500	23.246	3,755,500
2025-02-07	22.980	23.360	22.710	23.140	22.890	3,755,940
2025-02-06	22.600	23.030	22.430	22.990	22.742	3,207,800
2025-02-05	23.140	23.190	22.300	22.420	22.178	3,223,340
2025-01-27	22.890	23.480	22.710	22.710	22.465	3,204,740
2025-01-24	22.710	23.100	22.340	22.860	22.613	2,518,440
2025-01-23	23.250	23.460	22.780	22.800	22.554	3,041,960
2025-01-22	23.830	23.830	22.900	23.110	22.860	2,980,380

← NewerPage 7 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.