Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.300	16.390	16.240	16.290	16.031	2,118,130
2026-04-21	16.110	16.420	16.010	16.390	16.129	2,548,520
2026-04-20	16.180	16.370	16.030	16.160	15.903	3,020,003
2026-04-17	16.200	16.260	15.950	16.180	15.922	3,137,260
2026-04-16	16.170	16.330	16.040	16.250	15.991	3,035,583
2026-04-15	15.900	16.540	15.830	16.180	15.922	5,516,300
2026-04-14	15.850	16.050	15.600	15.880	15.627	2,651,600
2026-04-13	15.440	15.830	15.190	15.780	15.529	3,280,958
2026-04-10	15.300	15.640	15.150	15.490	15.243	3,497,960
2026-04-09	15.300	15.360	14.990	15.030	14.791	1,958,600
2026-04-08	15.290	15.350	15.150	15.350	15.106	2,561,250
2026-04-07	14.910	15.150	14.780	15.040	14.801	1,820,700
2026-04-03	15.160	15.160	14.780	14.860	14.623	2,247,900
2026-04-02	14.980	15.280	14.770	15.100	14.860	3,839,700
2026-04-01	14.690	15.040	14.670	14.960	14.722	4,077,900
2026-03-31	14.640	14.790	14.410	14.410	14.181	2,245,000
2026-03-30	14.810	14.980	14.560	14.640	14.407	3,082,146
2026-03-27	14.470	15.280	14.400	14.930	14.692	2,922,500
2026-03-26	14.810	15.090	14.520	14.620	14.387	1,935,130
2026-03-25	14.710	14.940	14.650	14.850	14.614	2,660,900
2026-03-24	14.610	14.700	14.320	14.660	14.427	3,012,680
2026-03-23	15.150	15.230	14.170	14.260	14.033	6,142,330
2026-03-20	16.410	16.480	15.340	15.380	15.135	5,707,000
2026-03-19	16.500	16.580	16.350	16.420	16.159	2,017,600
2026-03-18	16.510	16.610	16.330	16.600	16.336	1,827,450
2026-03-17	16.520	16.570	16.350	16.490	16.227	2,161,000
2026-03-16	16.540	16.680	16.360	16.500	16.237	1,946,500
2026-03-13	16.560	16.730	16.450	16.540	16.277	1,813,100
2026-03-12	16.580	16.650	16.390	16.560	16.296	1,606,522
2026-03-11	16.800	16.880	16.510	16.560	16.296	2,748,690
2026-03-10	16.700	16.850	16.620	16.810	16.542	1,963,360
2026-03-09	16.640	16.700	16.270	16.590	16.326	3,134,840
2026-03-06	16.420	16.900	16.290	16.820	16.552	2,603,650
2026-03-05	16.400	16.880	16.290	16.440	16.178	2,844,450
2026-03-04	16.280	16.360	16.100	16.310	16.050	2,601,627
2026-03-03	16.780	16.890	16.280	16.360	16.100	5,540,246
2026-03-02	17.230	17.250	16.590	16.660	16.395	6,181,480
2026-02-27	17.480	17.500	17.340	17.370	17.093	1,925,377
2026-02-26	17.700	17.750	17.360	17.400	17.123	3,728,000
2026-02-25	17.530	17.660	17.440	17.660	17.379	2,864,040
2026-02-24	17.400	17.570	17.330	17.500	17.221	1,623,900
2026-02-13	17.500	17.600	17.310	17.330	17.054	1,847,048
2026-02-12	17.710	17.710	17.430	17.460	17.182	2,578,013
2026-02-11	17.790	17.820	17.650	17.700	17.418	2,222,516
2026-02-10	17.580	17.880	17.480	17.830	17.546	3,379,842
2026-02-09	17.600	17.600	17.370	17.540	17.261	3,037,900
2026-02-06	17.370	17.630	17.280	17.510	17.231	2,399,490
2026-02-05	17.320	17.710	17.240	17.490	17.212	3,529,700
2026-02-04	17.450	17.460	17.280	17.400	17.123	2,365,400
2026-02-03	17.510	17.550	17.090	17.400	17.123	3,862,700
2026-02-02	17.600	17.870	17.310	17.320	17.044	3,540,000
2026-01-30	17.310	17.800	17.310	17.730	17.448	5,531,220
2026-01-29	17.730	17.930	17.330	17.380	17.103	6,884,699
2026-01-28	18.370	18.380	17.810	17.890	17.605	6,388,380
2026-01-27	19.100	19.100	18.130	18.350	18.058	9,471,372
2026-01-26	19.220	19.470	18.730	19.080	18.776	7,343,708
2026-01-23	19.370	19.460	19.030	19.180	18.875	10,182,750
2026-01-22	19.550	19.620	19.080	19.350	19.042	6,229,564
2026-01-21	19.030	19.600	18.950	19.460	19.150	8,216,370
2026-01-20	19.360	19.790	18.920	19.150	18.845	9,084,370

← NewerPage 3 of 5 · 243 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.