Petpal Pet Nutrition Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.240	12.380	12.080	12.250	11.813	2,179,050
2024-07-25	12.180	12.220	11.880	12.080	11.649	2,640,200
2024-07-24	12.600	12.660	12.140	12.180	11.745	4,212,530
2024-07-23	13.260	13.290	12.550	12.600	12.150	3,861,000
2024-07-22	14.050	14.050	13.210	13.270	12.796	4,738,979
2024-07-19	13.790	14.030	13.540	13.840	13.346	5,035,814
2024-07-18	13.340	13.900	13.320	13.810	13.317	7,636,630
2024-07-17	14.750	14.880	13.210	13.510	13.027	13,174,700
2024-07-16	13.950	14.040	13.360	13.500	13.018	4,639,349
2024-07-15	14.000	14.210	13.910	14.100	13.596	2,146,400
2024-07-12	14.300	14.400	14.060	14.220	13.712	2,436,400
2024-07-11	14.000	14.410	13.840	14.340	13.828	5,288,767
2024-07-10	12.980	14.180	12.890	14.010	13.510	5,816,680
2024-07-09	12.760	13.200	12.730	13.070	12.603	1,973,700
2024-07-08	12.880	13.150	12.800	12.870	12.410	2,263,200
2024-07-05	12.780	13.060	12.650	12.970	12.507	2,236,450
2024-07-04	12.950	13.070	12.680	12.740	12.285	2,330,709
2024-07-03	12.990	13.130	12.900	12.970	12.507	1,890,150
2024-07-02	13.300	13.470	12.930	13.030	12.565	2,625,872
2024-07-01	13.130	13.410	13.080	13.300	12.825	2,920,584
2024-06-28	13.110	13.320	13.050	13.120	12.651	2,368,684
2024-06-27	13.530	13.590	13.100	13.100	12.632	2,857,120
2024-06-26	13.230	13.530	13.160	13.530	13.047	2,326,346
2024-06-25	13.240	13.420	13.070	13.200	12.729	2,482,850
2024-06-24	13.440	13.650	13.000	13.240	12.767	4,683,470
2024-06-21	13.130	13.800	13.130	13.720	13.230	2,609,020
2024-06-20	13.200	13.470	13.070	13.270	12.796	2,830,317
2024-06-19	13.850	13.890	13.260	13.290	12.815	2,096,000
2024-06-18	13.490	13.600	13.350	13.540	13.056	2,166,430
2024-06-17	13.410	13.570	13.330	13.450	12.970	3,423,300
2024-06-14	13.490	13.800	13.450	13.750	13.259	2,277,200
2024-06-13	13.800	13.980	13.550	13.630	13.143	2,409,100
2024-06-12	13.950	14.070	13.800	13.870	13.375	2,540,950
2024-06-11	13.800	14.020	13.610	13.950	13.452	2,555,950
2024-06-07	13.910	14.100	13.670	14.030	13.529	2,894,210
2024-06-06	13.960	14.000	13.570	13.640	13.153	3,632,370
2024-06-05	14.340	14.380	13.790	13.960	13.461	4,953,360
2024-06-04	13.960	14.280	13.740	14.180	13.674	3,616,750
2024-06-03	14.140	14.220	13.830	14.020	13.519	3,027,560
2024-05-31	13.910	14.230	13.820	14.000	13.500	2,429,378
2024-05-30	14.000	14.090	13.770	13.820	13.326	2,295,000
2024-05-29	13.960	14.240	13.910	14.040	13.539	2,034,790
2024-05-28	14.190	14.280	13.940	13.990	13.490	3,113,890
2024-05-27	14.350	14.350	13.950	14.300	13.789	3,945,600
2024-05-24	14.280	14.510	14.250	14.350	13.837	2,128,148
2024-05-23	14.680	14.680	14.140	14.240	13.731	3,574,984
2024-05-22	15.130	15.210	14.480	14.540	14.021	4,822,090
2024-05-21	15.060	15.260	14.890	15.080	14.541	1,804,550
2024-05-20	14.800	15.350	14.800	15.050	14.512	3,238,850
2024-05-17	14.680	15.090	14.660	14.910	14.377	2,958,160
2024-05-16	14.890	14.950	14.700	14.760	14.233	2,808,948
2024-05-15	15.310	15.400	14.830	14.870	14.339	3,394,000
2024-05-14	14.900	15.510	14.890	15.440	14.889	5,188,148
2024-05-13	14.770	15.230	14.740	14.950	14.416	4,031,760
2024-05-10	15.060	15.370	14.910	15.040	14.503	5,029,370
2024-05-09	14.380	15.450	14.380	15.150	14.609	7,421,290
2024-05-08	14.360	14.740	14.270	14.370	13.857	3,784,030
2024-05-07	14.450	14.800	14.150	14.370	13.857	4,960,580
2024-05-06	14.300	14.500	13.840	14.430	13.915	5,661,800
2024-04-30	13.680	14.330	13.680	14.260	13.751	6,962,239

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2500 CNY
2025-06-04	0.3500 CNY
2022-05-26	0.0300 CNY
2021-06-21	0.1000 CNY
2019-06-10	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.