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
2026-07-21	21.660	23.120	21.550	22.980	22.980	46,963,552
2026-07-20	21.740	22.010	21.020	21.420	21.420	35,178,749
2026-07-17	22.440	22.680	21.650	21.700	21.700	31,991,050
2026-07-16	23.090	23.250	22.380	22.450	22.450	23,975,749
2026-07-15	23.800	24.050	23.220	23.310	23.310	22,389,294
2026-07-14	23.290	23.920	22.830	23.900	23.900	30,669,979
2026-07-13	24.300	24.340	23.060	23.210	23.210	38,116,703
2026-07-10	25.540	25.890	24.590	24.600	24.600	35,927,826
2026-07-09	26.110	26.320	24.510	25.460	25.460	45,542,016
2026-07-08	27.390	27.390	26.000	26.370	26.370	32,707,416
2026-07-07	27.190	28.000	27.100	27.420	27.420	27,640,039
2026-07-06	27.990	28.330	27.000	27.040	27.040	29,339,281
2026-07-03	28.200	28.500	27.820	28.120	28.120	29,007,793
2026-07-02	28.000	28.890	27.750	28.150	28.150	30,318,040
2026-07-01	28.930	29.070	27.610	28.470	28.470	44,534,379
2026-06-30	27.240	29.080	27.080	28.930	28.930	43,990,571
2026-06-29	26.400	27.790	26.370	27.490	27.490	38,387,482
2026-06-26	28.490	28.490	26.380	26.400	26.400	50,040,120
2026-06-25	28.800	29.090	28.350	28.550	28.550	41,279,965
2026-06-24	29.150	29.740	28.910	29.070	29.070	35,451,694
2026-06-23	30.710	31.040	29.040	29.150	29.150	44,991,530
2026-06-22	29.010	30.960	28.710	30.900	30.900	56,107,611
2026-06-18	29.470	30.040	29.050	29.500	29.500	34,951,448
2026-06-17	29.500	29.900	29.200	29.510	29.510	35,068,052
2026-06-16	29.560	30.080	28.890	29.680	29.680	42,610,603
2026-06-15	28.750	29.300	28.620	29.160	29.160	40,970,284
2026-06-12	27.590	28.660	27.290	28.340	28.340	47,454,256
2026-06-11	27.480	27.890	27.050	27.230	27.230	25,955,255
2026-06-10	27.680	28.100	27.200	27.510	27.510	23,329,062
2026-06-09	27.460	28.090	27.020	27.910	27.910	34,680,697
2026-06-08	26.840	27.570	26.330	26.950	26.950	39,108,686
2026-06-05	28.270	28.440	27.510	27.610	27.610	47,328,745
2026-06-04	29.400	29.580	28.240	28.400	28.400	61,078,141
2026-06-03	30.710	30.820	29.650	29.960	29.960	44,941,485
2026-06-02	30.700	31.000	30.130	30.850	30.850	27,873,291
2026-06-01	30.500	31.340	30.300	30.690	30.690	38,263,381
2026-05-29	30.620	30.880	29.890	30.630	30.630	37,243,719
2026-05-28	31.290	31.660	30.050	30.670	30.670	35,434,832
2026-05-27	30.950	32.090	30.880	31.280	31.280	40,401,906
2026-05-26	30.280	31.370	30.210	30.950	30.950	38,682,462
2026-05-25	32.290	32.290	30.200	30.800	30.800	59,857,946
2026-05-22	32.220	32.550	31.400	32.360	32.360	37,354,860
2026-05-21	33.000	33.330	31.600	31.720	31.720	52,745,309
2026-05-20	31.100	32.650	31.050	32.420	32.420	49,866,855
2026-05-19	31.580	31.650	30.700	31.420	31.420	38,758,186
2026-05-18	31.790	32.270	31.140	31.650	31.650	38,252,031
2026-05-15	32.160	32.880	31.690	32.210	32.210	49,072,268
2026-05-14	33.110	33.190	32.130	32.180	32.180	48,671,026
2026-05-13	33.000	33.350	32.800	33.290	33.290	45,911,543
2026-05-12	33.740	33.890	32.770	33.230	33.230	51,926,929
2026-05-11	33.600	34.310	33.500	33.710	33.710	60,960,070
2026-05-08	35.500	35.870	33.810	33.990	33.990	85,788,577
2026-05-07	37.190	37.190	35.150	35.770	35.770	80,900,463
2026-05-06	36.700	37.430	36.000	37.170	37.170	70,218,463
2026-04-30	37.000	37.540	35.900	36.270	36.270	73,377,260
2026-04-29	35.300	37.660	35.000	37.620	37.620	77,192,229
2026-04-28	36.980	36.990	35.300	35.500	35.500	54,106,328
2026-04-27	37.000	37.500	36.340	36.970	36.970	64,647,969
2026-04-24	34.800	37.120	34.190	36.710	36.710	90,707,539
2026-04-23	35.850	35.960	34.310	34.380	34.380	77,495,426

← NewerPage 2 of 21 · 1,217 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.