Shanghai Putailai New Energy Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	12.500	12.960	12.480	12.820	12.607	14,950,144
2024-07-25	12.410	12.730	12.300	12.560	12.352	16,564,741
2024-07-24	12.530	12.770	12.430	12.440	12.234	15,947,860
2024-07-23	13.070	13.110	12.660	12.670	12.460	23,179,330
2024-07-22	13.330	13.480	13.090	13.140	12.922	23,591,476
2024-07-19	13.200	13.490	13.120	13.340	13.119	23,230,558
2024-07-18	13.100	13.240	12.900	13.170	12.952	20,259,066
2024-07-17	13.140	13.270	12.860	13.230	13.011	26,350,520
2024-07-16	13.170	13.390	13.100	13.210	12.991	17,024,764
2024-07-15	13.600	13.600	13.080	13.210	12.991	25,114,289
2024-07-12	13.930	13.970	13.630	13.650	13.424	22,496,206
2024-07-11	13.730	14.110	13.580	13.960	13.729	24,027,142
2024-07-10	13.340	13.810	13.240	13.390	13.168	15,333,436
2024-07-09	13.320	13.420	13.050	13.370	13.148	15,389,258
2024-07-08	13.400	13.700	13.190	13.350	13.129	16,652,455
2024-07-05	13.840	13.840	13.840	13.840	13.611	0
2024-07-04	13.960	14.050	13.570	13.840	13.611	17,015,469
2024-07-03	13.900	14.250	13.630	13.990	13.758	17,243,896
2024-07-02	14.050	14.210	13.780	13.860	13.630	14,379,774
2024-07-01	14.060	14.200	13.560	14.190	13.955	21,055,528
2024-06-28	14.300	14.550	14.010	14.130	13.896	21,056,789
2024-06-27	14.730	14.740	14.360	14.380	14.142	16,096,695
2024-06-26	14.040	14.850	13.800	14.770	14.525	29,715,968
2024-06-25	14.180	14.350	13.730	13.870	13.640	20,674,330
2024-06-24	14.690	14.690	14.200	14.230	13.994	19,623,779
2024-06-21	15.000	15.030	14.730	14.900	14.653	14,315,228
2024-06-20	15.560	15.600	14.910	14.990	14.742	22,655,413
2024-06-19	16.130	16.150	15.460	15.540	15.282	25,224,758
2024-06-18	16.500	16.510	16.030	16.150	15.882	24,657,846
2024-06-17	15.750	16.900	15.660	16.590	16.315	40,699,932
2024-06-14	15.740	16.140	15.440	15.850	15.587	33,322,957
2024-06-13	16.190	16.330	15.740	15.800	15.538	23,383,028
2024-06-12	16.400	16.520	16.200	16.390	15.981	17,107,990
2024-06-11	16.450	16.540	16.200	16.530	16.117	14,649,079
2024-06-07	16.960	17.290	16.430	16.540	16.127	21,054,256
2024-06-06	17.480	17.700	16.870	17.000	16.575	28,089,441
2024-06-05	17.100	18.150	17.070	17.590	17.151	66,539,442
2024-06-04	16.160	16.600	16.020	16.500	16.088	20,359,474
2024-06-03	16.330	16.350	16.000	16.180	15.776	15,614,160
2024-05-31	16.290	16.500	16.220	16.310	15.903	12,335,422
2024-05-30	16.800	16.800	16.280	16.330	15.922	16,023,077
2024-05-29	16.010	16.750	16.010	16.570	16.156	25,356,947
2024-05-28	16.120	16.200	15.930	15.930	15.532	12,433,879
2024-05-27	16.370	16.450	15.850	16.230	15.825	21,352,008
2024-05-24	16.810	16.920	16.310	16.370	15.961	22,418,154
2024-05-23	17.650	17.650	16.880	16.920	16.497	24,509,867
2024-05-22	17.510	17.760	17.350	17.620	17.180	26,888,929
2024-05-21	17.380	17.570	17.260	17.500	17.063	23,912,345
2024-05-20	17.160	17.430	17.050	17.350	16.917	28,132,852
2024-05-17	17.560	17.820	16.960	17.390	16.956	26,627,322
2024-05-16	17.690	17.820	17.360	17.690	17.248	15,159,510
2024-05-15	18.390	18.430	17.570	17.670	17.229	21,971,598
2024-05-14	18.350	18.570	18.210	18.240	17.784	14,308,536
2024-05-13	18.600	18.790	18.300	18.380	17.921	20,992,425
2024-05-10	19.550	19.650	18.980	19.080	18.603	29,764,492
2024-05-09	19.500	19.980	19.200	19.860	19.364	50,209,007
2024-05-08	19.120	19.120	18.720	18.960	18.486	21,156,793
2024-05-07	19.410	19.410	18.960	19.120	18.642	41,326,437
2024-05-06	20.300	20.360	19.390	19.730	19.237	68,811,568
2024-04-30	19.100	19.100	18.400	18.510	18.048	16,428,606

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.2300 CNY
2025-06-13	0.1700 CNY
2024-06-13	0.1400 CNY
2023-05-09	0.4930 CNY
2022-06-01	1.0080 CNY
2021-04-26	0.4100 CNY
2020-05-12	0.4500 CNY
2019-04-18	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.