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
2026-10-20	22.590	22.910	22.160	22.660	22.660	1,161,700
2026-10-19	22.590	23.080	22.200	22.640	22.640	1,237,900
2026-10-16	22.590	23.280	22.410	22.660	22.660	1,591,100
2026-10-15	22.610	23.150	22.220	22.310	22.310	1,269,779
2026-10-14	23.990	23.990	22.950	23.010	23.010	1,700,000
2026-10-13	23.810	24.290	23.120	23.890	23.890	2,097,125
2026-10-12	24.090	24.750	23.220	24.090	24.090	2,368,000
2026-10-09	24.150	24.230	23.150	24.090	24.090	2,193,800
2026-10-08	24.910	25.290	23.880	24.040	24.040	2,700,800
2026-09-30	25.240	25.520	24.610	24.880	24.880	1,445,996
2026-09-29	25.620	25.970	25.030	25.090	25.090	1,820,600
2026-09-28	25.680	26.140	25.250	25.820	25.820	2,825,250
2026-09-24	25.250	26.260	25.240	25.660	25.660	2,195,380
2026-09-23	25.690	26.200	25.200	25.510	25.510	3,266,800
2026-09-22	25.900	26.140	24.560	25.760	25.760	5,051,400
2026-09-21	25.390	26.680	25.120	25.790	25.790	4,476,457
2026-09-18	23.380	25.840	23.300	25.430	25.430	4,778,286
2026-09-17	22.020	23.910	21.770	23.550	23.550	3,490,613
2026-09-16	21.980	22.260	21.580	21.970	21.970	895,400
2026-09-15	22.060	22.300	21.650	21.980	21.980	1,241,738
2026-09-14	22.000	22.430	21.820	21.990	21.990	1,551,658
2026-09-11	23.240	23.500	21.790	22.250	22.250	3,113,614
2026-09-10	24.300	24.880	23.400	23.440	23.440	2,664,340
2026-09-09	24.210	24.280	23.550	23.880	23.880	1,828,825
2026-09-08	24.980	25.000	24.170	24.260	24.260	2,462,447
2026-09-07	24.640	25.350	24.270	24.930	24.930	2,472,216
2026-09-04	24.720	25.570	24.570	24.770	24.770	2,919,289
2026-09-03	24.360	25.230	23.980	24.800	24.800	3,776,221
2026-09-02	23.500	24.120	23.240	23.960	23.960	2,645,880
2026-09-01	24.960	25.530	23.310	23.580	23.580	3,893,492
2026-08-31	23.600	23.680	22.760	22.930	22.930	2,567,640
2026-08-28	23.890	24.180	23.500	23.900	23.900	2,346,758
2026-08-27	24.730	24.730	23.900	24.080	24.080	2,962,407
2026-08-26	24.980	25.450	24.720	24.740	24.740	2,285,557
2026-08-25	24.300	25.480	24.240	25.120	25.120	3,031,150
2026-08-24	24.580	24.990	24.220	24.480	24.480	2,909,971
2026-08-21	24.100	24.680	23.160	24.550	24.550	5,016,050
2026-08-20	22.120	24.320	21.880	24.170	24.170	6,334,673
2026-08-19	22.330	23.170	21.690	21.690	21.690	2,823,848
2026-08-18	23.010	23.490	22.470	22.550	22.550	4,114,029
2026-08-17	22.120	25.200	22.120	23.500	23.500	6,958,104
2026-08-14	22.380	22.860	22.060	22.130	22.130	1,782,915
2026-08-13	22.710	22.860	22.310	22.370	22.370	2,014,000
2026-08-12	22.330	23.280	22.150	22.740	22.740	2,682,188
2026-08-11	22.440	22.590	22.100	22.330	22.330	1,566,721
2026-08-10	21.320	22.900	21.320	22.580	22.580	3,676,371
2026-08-07	21.120	21.490	20.710	21.420	21.420	1,469,680
2026-08-06	21.300	21.430	20.920	21.120	21.120	1,132,300
2026-08-05	21.220	21.680	21.130	21.360	21.360	1,289,340
2026-08-04	21.520	21.730	21.220	21.370	21.370	1,506,132
2026-08-03	21.200	21.600	21.100	21.520	21.520	1,545,900
2026-07-31	20.170	21.400	20.100	21.330	21.330	2,422,120
2026-07-30	20.560	21.660	20.360	21.110	21.110	3,412,734
2026-07-29	20.100	21.120	20.080	20.550	20.550	1,931,850
2026-07-28	19.630	20.280	19.630	20.100	20.100	1,231,218
2026-07-27	19.380	20.290	19.290	19.740	19.740	1,448,000
2026-07-24	20.100	20.390	19.380	19.400	19.400	1,333,750
2026-07-23	19.900	20.480	19.710	20.400	20.400	1,582,491
2026-07-22	19.900	20.350	19.760	19.900	19.900	1,659,500
2026-07-21	20.780	20.780	19.840	20.200	20.200	2,488,328

Page 1 of 1 · 60 trading days

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.