Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.350	18.040	17.300	17.420	17.143	5,205,988
2025-10-23	17.850	17.850	16.930	17.350	17.074	6,734,900
2025-10-22	18.480	18.560	17.810	17.920	17.635	5,577,298
2025-10-21	18.590	18.690	18.010	18.570	18.274	6,962,200
2025-10-20	18.700	18.990	18.310	18.590	18.294	7,535,680
2025-10-17	18.590	19.080	18.210	18.680	18.383	9,829,700
2025-10-16	18.610	19.180	18.590	18.680	18.383	7,712,530
2025-10-15	18.170	18.880	17.880	18.800	18.501	10,740,470
2025-10-14	18.330	19.070	17.980	18.070	17.782	9,135,700
2025-10-13	17.960	18.440	17.800	18.330	18.038	8,107,500
2025-10-10	17.870	19.050	17.870	18.640	18.343	13,466,780
2025-10-09	17.850	18.280	17.430	18.000	17.713	8,741,628
2025-09-30	17.360	18.380	17.030	17.860	17.576	10,104,220
2025-09-29	17.500	18.150	17.230	17.290	17.015	6,648,149
2025-09-26	17.380	17.740	17.030	17.530	17.251	5,798,749
2025-09-25	17.360	17.640	17.250	17.330	17.054	4,932,120
2025-09-24	17.330	17.490	17.230	17.320	17.044	4,196,210
2025-09-23	17.580	17.580	16.950	17.320	17.044	4,408,800
2025-09-22	17.880	18.000	17.420	17.580	17.300	5,087,850
2025-09-19	17.860	18.090	17.800	18.020	17.733	4,090,700
2025-09-18	18.520	18.570	17.660	17.790	17.507	8,571,750
2025-09-17	18.460	18.840	18.180	18.590	18.294	7,967,800
2025-09-16	18.380	18.470	18.130	18.450	18.156	5,820,607
2025-09-15	18.490	18.550	18.260	18.400	18.107	4,915,990
2025-09-12	18.930	19.080	18.440	18.510	18.215	7,728,550
2025-09-11	18.920	19.450	18.600	19.050	18.747	10,465,140
2025-09-10	18.960	19.200	18.680	19.040	18.737	9,706,050
2025-09-09	19.020	19.650	18.800	18.970	18.668	12,388,660
2025-09-08	18.500	19.330	18.500	19.090	18.786	17,359,539
2025-09-05	18.520	18.570	17.720	18.400	18.107	11,945,920
2025-09-04	17.390	18.860	17.390	18.350	18.058	22,881,211
2025-09-03	17.910	18.000	17.320	17.390	17.113	7,522,559
2025-09-02	18.220	18.330	17.730	17.920	17.635	10,426,400
2025-09-01	18.170	18.670	18.020	18.280	17.989	10,681,740
2025-08-29	18.250	18.650	18.230	18.260	17.969	9,506,524
2025-08-28	17.750	18.680	17.620	18.400	18.107	16,990,340
2025-08-27	17.810	18.080	17.510	17.680	17.399	12,205,060
2025-08-26	17.300	17.970	17.210	17.800	17.517	14,017,280
2025-08-25	17.000	17.500	16.710	17.440	17.162	14,742,920
2025-08-22	17.100	17.130	16.690	16.760	16.493	8,526,900
2025-08-21	17.070	17.250	16.850	17.120	16.847	8,457,950
2025-08-20	16.920	17.270	16.800	17.080	16.808	8,529,700
2025-08-19	16.770	17.270	16.660	17.000	16.729	13,223,420
2025-08-18	15.960	16.950	15.960	16.760	16.493	16,323,820
2025-08-15	15.890	15.990	15.760	15.910	15.657	3,773,150
2025-08-14	16.020	16.110	15.790	15.800	15.548	5,850,090
2025-08-13	16.070	16.120	15.830	16.020	15.765	6,496,630
2025-08-12	16.020	16.320	15.980	16.070	15.814	7,577,300
2025-08-11	16.030	16.050	15.860	15.970	15.716	4,719,272
2025-08-08	16.030	16.120	15.860	15.950	15.696	4,850,690
2025-08-07	15.740	16.360	15.720	16.030	15.775	11,255,600
2025-08-06	15.780	15.830	15.480	15.790	15.539	3,853,199
2025-08-05	15.750	15.840	15.630	15.790	15.539	3,407,700
2025-08-04	15.400	15.800	15.280	15.750	15.499	5,160,700
2025-08-01	15.440	15.560	15.370	15.440	15.194	3,390,000
2025-07-31	15.710	15.760	15.360	15.420	15.175	5,357,650
2025-07-30	15.650	15.850	15.620	15.750	15.499	4,101,750
2025-07-29	16.020	16.020	15.540	15.740	15.489	6,070,371
2025-07-28	15.970	16.060	15.870	15.950	15.696	4,376,970
2025-07-25	15.880	16.450	15.820	16.000	15.745	7,950,020

← NewerPage 5 of 21 · 1,212 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.