Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.880	15.330	14.610	14.620	14.098	11,328,070
2025-04-24	14.290	15.720	14.200	15.050	14.512	19,820,279
2025-04-23	14.250	14.620	14.170	14.350	13.837	10,105,290
2025-04-22	14.500	14.500	13.840	14.010	13.510	8,670,001
2025-04-21	13.590	14.380	13.400	14.230	13.722	14,834,760
2025-04-18	14.800	15.240	14.700	15.010	14.474	10,863,940
2025-04-17	14.270	14.960	14.120	14.860	14.329	10,053,370
2025-04-16	14.450	14.540	13.860	14.260	13.751	6,305,432
2025-04-15	14.390	14.790	14.110	14.620	14.098	8,744,830
2025-04-14	14.270	14.800	14.170	14.300	13.789	8,101,300
2025-04-11	14.100	14.260	13.910	14.010	13.510	10,015,600
2025-04-10	14.580	15.130	14.220	14.270	13.760	17,662,801
2025-04-09	13.210	13.550	12.300	13.310	12.835	13,804,810
2025-04-08	13.120	13.520	12.810	13.520	13.037	13,830,050
2025-04-07	14.000	14.510	12.500	12.850	12.391	15,721,130
2025-04-03	16.700	16.700	15.150	15.420	14.869	20,720,990
2025-04-02	17.750	17.870	17.440	17.550	16.923	5,504,650
2025-04-01	17.010	17.870	17.010	17.690	17.058	11,207,750
2025-03-31	17.240	17.260	16.620	17.060	16.451	5,817,250
2025-03-28	16.930	17.540	16.770	17.300	16.682	9,762,900
2025-03-27	16.570	17.160	16.510	16.890	16.287	5,266,500
2025-03-26	16.590	16.920	16.520	16.640	16.046	3,424,100
2025-03-25	16.840	16.880	16.470	16.630	16.036	3,286,850
2025-03-24	16.680	17.080	16.470	16.850	16.248	3,827,650
2025-03-21	17.010	17.180	16.600	16.710	16.113	4,302,700
2025-03-20	17.130	17.320	17.010	17.060	16.451	4,127,160
2025-03-19	17.280	17.360	17.100	17.180	16.566	3,980,300
2025-03-18	17.130	17.450	16.940	17.380	16.759	6,652,960
2025-03-17	17.600	17.650	17.060	17.080	16.470	8,824,710
2025-03-14	17.240	18.020	17.240	17.480	16.856	11,883,650
2025-03-13	17.110	17.560	17.020	17.360	16.740	8,821,150
2025-03-12	16.600	17.300	16.480	17.210	16.595	9,038,140
2025-03-11	16.450	16.600	16.360	16.600	16.007	3,323,498
2025-03-10	16.870	16.870	16.520	16.660	16.065	3,482,490
2025-03-07	16.520	17.120	16.440	16.790	16.190	7,348,600
2025-03-06	16.310	16.560	16.250	16.510	15.920	5,414,220
2025-03-05	16.430	16.460	16.040	16.310	15.727	5,806,200
2025-03-04	16.550	16.660	16.310	16.400	15.814	7,062,790
2025-03-03	16.700	17.150	16.550	16.720	16.123	6,858,500
2025-02-28	17.580	17.580	16.670	16.700	16.104	10,310,250
2025-02-27	17.090	17.720	17.080	17.700	17.068	11,046,900
2025-02-26	16.940	17.460	16.940	17.220	16.605	6,421,081
2025-02-25	17.210	17.290	16.880	16.930	16.325	5,152,248
2025-02-24	17.100	17.380	16.900	17.360	16.740	8,140,240
2025-02-21	17.110	17.340	16.900	17.080	16.470	6,870,218
2025-02-20	17.060	17.470	16.840	17.300	16.682	6,457,220
2025-02-19	16.880	17.190	16.730	17.140	16.528	7,458,200
2025-02-18	17.590	17.690	16.850	16.930	16.325	8,600,280
2025-02-17	17.560	17.780	17.280	17.650	17.020	6,839,200
2025-02-14	17.260	17.650	17.200	17.640	17.010	7,522,728
2025-02-13	17.890	17.970	17.320	17.370	16.750	11,777,170
2025-02-12	18.100	18.100	17.510	17.980	17.338	10,999,820
2025-02-11	18.090	18.650	17.950	18.230	17.579	13,816,270
2025-02-10	18.060	18.200	17.800	18.090	17.444	10,653,440
2025-02-07	18.090	18.410	17.710	18.120	17.473	14,337,200
2025-02-06	17.940	18.250	17.780	18.170	17.521	11,859,330
2025-02-05	18.500	18.510	17.600	18.170	17.521	10,066,000
2025-01-27	18.420	18.970	18.150	18.470	17.810	12,737,150
2025-01-24	18.000	18.440	17.790	18.280	17.627	10,498,860
2025-01-23	18.600	18.720	17.960	17.980	17.338	12,368,130

← NewerPage 7 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.