Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.580	19.500	18.560	19.460	19.150	12,176,090
2026-01-16	18.810	18.960	18.500	18.580	18.284	5,308,100
2026-01-15	19.140	19.140	18.580	18.750	18.451	6,493,228
2026-01-14	18.320	19.330	18.310	19.150	18.845	14,711,010
2026-01-13	18.870	18.890	18.300	18.340	18.048	7,151,770
2026-01-12	18.860	18.910	18.260	18.890	18.589	10,442,440
2026-01-09	18.680	18.910	18.460	18.810	18.511	7,411,350
2026-01-08	18.400	18.870	18.320	18.690	18.392	6,201,750
2026-01-07	18.500	18.630	18.250	18.420	18.127	4,884,500
2026-01-06	18.240	18.830	18.200	18.530	18.235	6,305,500
2026-01-05	17.930	18.310	17.800	18.250	17.959	4,667,770
2025-12-31	18.030	18.240	17.780	17.930	17.645	2,874,100
2025-12-30	18.360	18.470	17.860	17.880	17.595	5,354,740
2025-12-29	18.220	18.500	18.150	18.390	18.097	5,023,700
2025-12-26	18.730	18.740	18.140	18.210	17.920	6,543,720
2025-12-25	18.310	18.970	18.310	18.730	18.432	5,895,420
2025-12-24	18.520	18.760	18.330	18.400	18.107	4,041,600
2025-12-23	19.000	19.100	18.550	18.660	18.363	4,417,960
2025-12-22	18.800	19.140	18.760	19.000	18.698	7,877,820
2025-12-19	17.900	18.780	17.780	18.770	18.471	10,556,160
2025-12-18	17.650	18.270	17.560	17.890	17.605	4,630,100
2025-12-17	17.780	18.240	17.560	17.880	17.595	4,522,350
2025-12-16	17.910	18.160	17.520	17.780	17.497	3,223,666
2025-12-15	17.910	18.380	17.910	17.990	17.704	3,449,250
2025-12-12	17.580	18.350	17.330	18.000	17.713	5,998,000
2025-12-11	17.900	18.560	17.560	17.590	17.310	4,067,450
2025-12-10	17.660	18.190	17.650	17.780	17.497	3,797,450
2025-12-09	17.990	18.040	17.610	17.680	17.399	3,186,700
2025-12-08	17.860	18.260	17.680	18.010	17.723	4,316,000
2025-12-05	17.720	17.880	17.530	17.820	17.536	2,862,900
2025-12-04	17.810	17.960	17.680	17.710	17.428	2,975,500
2025-12-03	18.210	18.220	17.710	17.820	17.536	4,736,406
2025-12-02	18.170	18.390	17.880	18.330	18.038	5,603,600
2025-12-01	18.670	18.760	18.010	18.250	17.959	7,302,600
2025-11-28	18.950	18.950	18.430	18.820	18.520	5,961,800
2025-11-27	19.230	19.790	18.690	18.860	18.560	8,369,861
2025-11-26	18.750	19.470	18.730	18.840	18.540	10,410,520
2025-11-25	18.230	18.720	18.030	18.420	18.127	7,460,966
2025-11-24	18.180	18.350	17.860	17.960	17.674	5,434,900
2025-11-21	18.440	18.610	17.990	18.180	17.891	6,078,616
2025-11-20	18.430	18.820	18.180	18.440	18.146	6,333,950
2025-11-19	18.110	18.840	18.110	18.530	18.235	10,419,250
2025-11-18	17.720	18.500	17.700	18.110	17.822	8,392,809
2025-11-17	17.550	17.830	17.440	17.700	17.418	4,170,350
2025-11-14	17.810	18.330	17.540	17.540	17.261	4,351,300
2025-11-13	17.710	18.000	17.430	17.950	17.664	5,834,319
2025-11-12	17.920	18.320	17.670	17.760	17.477	7,921,800
2025-11-11	17.290	18.080	16.950	17.770	17.487	10,795,640
2025-11-10	16.410	17.350	16.320	17.250	16.975	9,646,402
2025-11-07	16.410	16.590	16.250	16.370	16.109	3,759,700
2025-11-06	16.380	16.490	16.260	16.410	16.149	2,369,500
2025-11-05	16.190	16.490	16.160	16.380	16.119	2,579,850
2025-11-04	16.820	16.890	16.230	16.330	16.070	4,249,700
2025-11-03	16.820	16.860	16.560	16.850	16.582	3,798,900
2025-10-31	16.610	16.880	16.610	16.820	16.552	3,510,700
2025-10-30	16.910	17.000	16.570	16.630	16.365	4,000,550
2025-10-29	16.900	17.030	16.660	16.930	16.660	3,959,750
2025-10-28	16.700	17.180	16.380	17.040	16.769	7,117,300
2025-10-27	17.600	17.780	16.970	17.090	16.818	8,407,990
2025-10-24	17.350	18.040	17.300	17.420	17.143	5,205,988

← NewerPage 4 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.