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
2026-04-22	36.220	37.510	35.820	36.180	36.180	61,756,290
2026-04-21	35.880	36.700	34.880	36.220	36.220	61,878,962
2026-04-20	35.530	36.190	34.370	35.390	35.390	50,705,757
2026-04-17	35.890	36.740	35.320	35.910	35.910	49,511,609
2026-04-16	35.460	36.450	34.800	35.840	35.610	66,056,606
2026-04-15	35.230	36.500	34.800	34.890	34.666	75,930,409
2026-04-14	34.630	35.180	34.040	35.160	34.934	66,105,474
2026-04-13	33.480	35.180	33.270	34.630	34.408	81,307,762
2026-04-10	32.000	34.380	31.910	33.650	33.434	90,468,753
2026-04-09	31.450	32.170	30.480	31.910	31.705	57,316,423
2026-04-08	31.000	31.500	30.490	31.500	31.298	61,112,764
2026-04-07	30.330	30.880	29.790	30.260	30.066	44,862,485
2026-04-03	30.960	31.360	29.560	29.890	29.698	65,797,362
2026-04-02	31.200	32.100	30.900	31.200	31.000	55,053,824
2026-04-01	32.610	32.680	31.350	31.520	31.318	66,212,671
2026-03-31	33.610	33.610	31.980	31.980	31.775	71,985,983
2026-03-30	33.600	34.630	32.680	33.610	33.394	82,958,108
2026-03-27	33.510	35.350	33.360	34.300	34.080	118,005,027
2026-03-26	32.300	35.430	32.150	34.170	33.951	131,493,792
2026-03-25	31.900	32.850	31.500	32.350	32.142	94,284,519
2026-03-24	31.930	32.660	30.190	31.900	31.695	86,753,521
2026-03-23	31.600	32.230	31.050	31.480	31.278	108,900,085
2026-03-20	29.560	32.190	29.360	31.600	31.397	120,463,171
2026-03-19	29.700	30.860	29.000	29.260	29.072	63,011,580
2026-03-18	30.990	31.100	29.700	30.190	29.996	58,296,766
2026-03-17	32.400	32.800	30.700	30.770	30.573	76,232,455
2026-03-16	32.800	33.250	31.630	32.260	32.053	121,354,286
2026-03-13	29.730	32.410	29.730	32.410	32.202	67,624,671
2026-03-12	29.770	29.930	29.160	29.460	29.271	46,998,805
2026-03-11	28.500	29.970	28.380	29.650	29.460	72,215,764
2026-03-10	27.900	28.470	27.560	28.460	28.277	40,698,469
2026-03-09	26.340	27.930	26.070	27.700	27.522	62,460,855
2026-03-06	27.640	27.650	25.350	26.610	26.439	71,477,215
2026-03-05	28.210	28.300	27.200	27.560	27.383	39,388,934
2026-03-04	27.700	28.300	27.510	27.800	27.622	28,153,820
2026-03-03	28.380	29.090	27.580	28.090	27.910	40,632,768
2026-03-02	27.910	28.630	27.820	28.220	28.039	27,673,699
2026-02-27	28.410	28.590	28.040	28.420	28.238	33,394,140
2026-02-26	30.100	30.100	28.400	28.600	28.417	42,573,750
2026-02-25	29.150	30.100	29.030	29.710	29.519	30,623,804
2026-02-24	28.990	29.490	28.430	29.190	29.003	31,226,200
2026-02-13	28.350	28.910	28.180	28.280	28.099	23,901,407
2026-02-12	28.300	28.540	28.100	28.520	28.337	20,156,646
2026-02-11	28.130	28.530	28.080	28.280	28.099	19,378,935
2026-02-10	28.580	28.860	28.100	28.210	28.029	22,719,052
2026-02-09	28.720	28.880	28.480	28.650	28.466	23,802,065
2026-02-06	27.130	28.750	26.960	28.330	28.148	36,559,823
2026-02-05	27.880	28.300	27.300	27.580	27.403	18,960,567
2026-02-04	27.730	28.250	27.600	28.180	27.999	21,983,138
2026-02-03	27.450	28.100	27.190	28.100	27.920	27,399,449
2026-02-02	27.550	27.900	26.830	27.030	26.857	26,710,686
2026-01-30	27.630	27.900	26.800	27.710	27.532	31,727,535
2026-01-29	28.100	28.620	27.760	27.790	27.612	30,510,183
2026-01-28	28.460	28.680	27.940	28.440	28.258	33,323,185
2026-01-27	29.100	29.390	27.600	28.720	28.536	46,087,312
2026-01-26	30.680	30.690	28.900	29.300	29.112	54,676,190
2026-01-23	28.850	30.560	28.850	30.010	29.817	60,050,091
2026-01-22	29.420	29.820	28.690	28.830	28.645	50,156,579
2026-01-21	28.350	29.730	28.350	29.410	29.221	72,081,808
2026-01-20	28.390	28.640	26.920	27.520	27.343	41,302,712

← NewerPage 3 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.