Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.500	13.500	13.170	13.250	13.250	1,918,400
2026-10-20	13.280	13.500	13.130	13.290	13.290	2,376,500
2026-10-19	13.220	13.380	12.780	13.150	13.150	2,492,040
2026-10-16	13.420	13.920	13.010	13.300	13.300	3,177,600
2026-10-15	13.430	13.990	13.190	13.260	13.260	2,714,570
2026-10-14	14.430	14.480	13.580	13.620	13.620	3,744,190
2026-10-13	14.500	14.570	14.150	14.370	14.370	2,998,400
2026-10-12	14.760	15.040	14.230	14.550	14.550	3,797,332
2026-10-09	15.360	15.690	14.450	14.760	14.760	5,695,900
2026-10-08	15.090	15.400	14.500	15.350	15.350	5,044,400
2026-09-30	14.880	15.300	14.700	14.950	14.950	2,631,950
2026-09-29	14.710	15.000	14.570	14.880	14.880	3,023,200
2026-09-28	14.870	15.140	14.580	14.710	14.710	2,805,030
2026-09-24	15.040	15.350	14.800	14.820	14.820	2,602,540
2026-09-23	15.200	15.260	15.000	15.030	15.030	2,197,120
2026-09-22	15.220	15.530	14.960	15.230	15.230	3,855,500
2026-09-21	14.900	15.440	14.600	15.280	15.280	6,258,970
2026-09-18	14.680	14.930	14.440	14.900	14.900	4,709,380
2026-09-17	14.280	14.740	13.860	14.700	14.700	4,907,158
2026-09-16	13.540	14.320	13.230	14.170	14.170	4,330,880
2026-09-15	14.360	14.360	13.550	13.580	13.580	2,553,700
2026-09-14	14.230	14.430	13.890	14.090	14.090	2,678,338
2026-09-11	14.510	14.510	13.880	14.060	14.060	3,705,100
2026-09-10	14.410	14.760	14.410	14.520	14.520	3,145,343
2026-09-09	14.220	14.630	14.180	14.530	14.530	3,927,682
2026-09-08	14.180	14.320	14.090	14.290	14.290	2,695,300
2026-09-07	14.060	14.500	13.970	14.180	14.180	4,243,140
2026-09-04	14.080	14.300	13.920	14.040	14.040	3,414,950
2026-09-03	14.700	14.700	13.990	14.030	14.030	5,807,700
2026-09-02	13.560	14.630	13.560	14.450	14.450	9,708,420
2026-09-01	13.500	13.750	13.440	13.650	13.650	3,415,126
2026-08-31	13.440	13.770	13.200	13.500	13.500	3,877,450
2026-08-28	12.840	13.650	12.740	13.480	13.480	5,271,650
2026-08-27	12.350	13.070	12.310	12.810	12.810	4,654,268
2026-08-26	12.630	12.680	12.350	12.350	12.350	2,356,500
2026-08-25	12.530	12.690	12.340	12.600	12.600	2,530,400
2026-08-24	12.870	12.890	12.580	12.680	12.680	1,764,670
2026-08-21	13.000	13.000	12.700	12.900	12.900	1,925,802
2026-08-20	12.880	13.150	12.870	13.020	13.020	2,054,400
2026-08-19	13.370	13.400	12.830	12.860	12.860	2,335,590
2026-08-18	13.250	13.560	13.230	13.410	13.410	2,379,000
2026-08-17	13.280	13.400	13.020	13.340	13.340	2,212,900
2026-08-14	13.400	13.490	13.000	13.240	13.240	2,513,440
2026-08-13	13.670	13.850	13.380	13.400	13.400	2,751,400
2026-08-12	13.680	13.860	13.600	13.670	13.670	1,991,000
2026-08-11	13.950	14.060	13.630	13.680	13.680	3,538,390
2026-08-10	13.250	14.080	13.150	13.950	13.950	5,228,550
2026-08-07	13.140	13.370	13.020	13.250	13.250	2,622,400
2026-08-06	13.360	13.360	13.000	13.130	13.130	3,307,600
2026-08-05	12.970	13.550	12.900	13.270	13.270	4,777,000
2026-08-04	12.880	13.450	12.610	12.920	12.920	4,559,400
2026-08-03	12.700	12.880	12.510	12.760	12.760	2,039,700
2026-07-31	12.510	12.890	12.480	12.820	12.820	3,714,390
2026-07-30	12.330	13.200	12.250	12.800	12.800	6,207,470
2026-07-29	11.700	12.650	11.630	12.460	12.460	5,815,908
2026-07-28	11.310	11.690	11.310	11.620	11.620	1,858,770
2026-07-27	11.080	11.490	11.050	11.400	11.400	2,143,580
2026-07-24	11.380	11.470	11.020	11.040	11.040	2,485,600
2026-07-23	11.430	11.480	11.250	11.460	11.460	2,420,200
2026-07-22	11.640	11.660	11.410	11.500	11.500	2,528,301

Page 1 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.