Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.330	12.330	11.480	11.600	11.600	5,551,890
2026-07-20	12.320	12.950	12.010	12.200	12.200	3,442,980
2026-07-17	12.800	13.000	12.400	12.410	12.410	2,647,380
2026-07-16	12.800	13.060	12.690	12.800	12.800	2,138,042
2026-07-15	12.540	13.230	12.430	12.950	12.950	3,373,725
2026-07-14	12.510	12.600	12.240	12.550	12.550	2,353,650
2026-07-13	13.390	13.390	12.530	12.570	12.570	3,859,850
2026-07-10	13.120	13.620	13.060	13.370	13.370	2,905,600
2026-07-09	13.420	13.540	13.060	13.190	13.190	3,998,430
2026-07-08	13.840	14.120	13.420	13.440	13.440	2,966,020
2026-07-07	14.050	14.250	13.680	13.730	13.730	2,988,200
2026-07-06	13.860	14.190	13.630	14.130	14.130	3,934,250
2026-07-03	13.860	14.070	13.660	13.810	13.810	2,504,460
2026-07-02	14.060	14.270	13.520	13.660	13.660	5,234,200
2026-07-01	13.580	14.460	13.430	14.100	14.100	5,610,924
2026-06-30	13.180	14.210	13.030	13.450	13.450	5,862,400
2026-06-29	12.170	13.440	11.940	13.260	13.260	6,715,500
2026-06-26	12.290	12.440	11.910	12.220	12.220	3,095,950
2026-06-25	12.010	12.530	11.720	12.310	12.310	4,336,440
2026-06-24	12.640	12.650	12.000	12.070	12.070	3,293,700
2026-06-23	12.360	12.900	12.280	12.640	12.640	3,399,300
2026-06-22	12.730	12.810	12.170	12.420	12.420	3,449,840
2026-06-18	13.170	13.400	12.720	12.800	12.800	3,367,450
2026-06-17	13.830	13.970	13.270	13.320	13.320	2,761,400
2026-06-16	13.720	14.000	13.280	13.790	13.790	3,572,650
2026-06-15	13.900	14.600	13.510	13.660	13.660	3,501,880
2026-06-12	13.310	13.890	13.200	13.660	13.660	2,797,080
2026-06-11	13.090	13.350	12.890	13.320	13.320	2,508,150
2026-06-10	13.200	13.370	12.780	13.000	13.000	3,032,750
2026-06-09	13.380	13.560	13.090	13.290	13.290	2,498,400
2026-06-08	13.930	14.080	13.290	13.360	13.360	4,339,190
2026-06-05	13.860	14.400	13.600	14.120	14.120	5,461,910
2026-06-04	15.600	15.810	13.700	13.860	13.860	9,347,450
2026-06-03	15.420	15.800	15.130	15.720	15.720	4,293,600
2026-06-02	15.420	15.490	15.060	15.360	15.360	3,056,550
2026-06-01	15.030	15.770	15.030	15.700	15.450	3,862,150
2026-05-29	15.390	15.520	14.910	15.220	14.978	3,822,349
2026-05-28	15.660	15.800	15.290	15.410	15.165	3,989,158
2026-05-27	16.250	16.330	15.650	15.760	15.509	4,566,200
2026-05-26	15.610	16.390	15.610	16.270	16.011	6,771,611
2026-05-25	15.130	15.860	15.010	15.800	15.548	5,705,450
2026-05-22	14.740	15.130	14.670	14.990	14.751	2,318,130
2026-05-21	14.970	15.310	14.630	14.700	14.466	3,584,300
2026-05-20	15.150	15.220	14.900	14.970	14.732	2,526,098
2026-05-19	15.510	15.610	14.920	15.130	14.889	3,331,101
2026-05-18	15.700	15.740	15.220	15.520	15.273	2,653,650
2026-05-15	15.860	16.250	15.550	15.700	15.450	3,560,840
2026-05-14	16.250	16.290	15.740	15.770	15.519	3,966,130
2026-05-13	15.850	16.500	15.680	16.300	16.040	5,699,410
2026-05-12	16.180	16.200	15.610	15.840	15.588	3,029,970
2026-05-11	16.470	16.470	16.040	16.110	15.854	3,810,150
2026-05-08	15.890	16.440	15.670	16.420	16.159	6,106,330
2026-05-07	16.140	16.180	15.800	15.850	15.598	3,346,460
2026-05-06	16.270	16.280	15.970	16.040	15.785	3,211,800
2026-04-30	16.100	16.300	15.960	16.120	15.863	2,389,450
2026-04-29	15.650	16.270	15.520	16.150	15.893	4,032,899
2026-04-28	15.330	15.830	15.230	15.670	15.421	4,464,930
2026-04-27	15.150	15.370	14.900	15.330	15.086	4,803,160
2026-04-24	15.700	15.750	15.130	15.210	14.968	6,213,500
2026-04-23	15.370	16.120	15.020	15.810	15.558	9,405,741

← NewerPage 2 of 3 · 121 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.