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
2026-01-20	28.390	28.640	26.920	27.520	27.343	41,302,712
2026-01-19	28.200	28.570	27.780	28.270	28.089	29,543,057
2026-01-16	28.980	29.000	28.060	28.170	27.989	38,426,247
2026-01-15	26.860	28.680	26.730	28.180	27.999	62,275,360
2026-01-14	26.690	27.550	26.480	26.860	26.688	36,069,110
2026-01-13	26.960	27.380	26.570	26.680	26.509	30,690,411
2026-01-12	27.280	27.880	26.350	26.950	26.777	48,214,851
2026-01-09	27.380	28.150	27.100	27.710	27.532	26,605,141
2026-01-08	27.860	28.220	27.170	27.400	27.224	29,711,132
2026-01-07	27.940	28.590	27.800	28.080	27.900	25,904,947
2026-01-06	27.880	28.360	27.750	27.880	27.701	30,991,927
2026-01-05	27.340	27.880	27.200	27.720	27.542	26,245,683
2025-12-31	27.500	27.680	27.160	27.340	27.165	17,784,635
2025-12-30	26.880	27.550	26.780	27.400	27.224	26,159,286
2025-12-29	28.060	28.060	26.900	27.210	27.035	33,303,564
2025-12-26	27.430	28.480	27.430	28.100	27.920	35,183,050
2025-12-25	27.350	27.410	26.750	27.240	27.065	21,189,525
2025-12-24	27.220	27.680	27.190	27.440	27.264	20,130,191
2025-12-23	26.850	27.900	26.710	27.390	27.214	33,166,895
2025-12-22	26.650	27.020	26.560	26.860	26.688	22,423,451
2025-12-19	26.100	26.720	26.030	26.650	26.479	18,920,369
2025-12-18	26.000	26.590	25.920	26.100	25.933	15,980,149
2025-12-17	25.600	26.350	25.590	26.230	26.062	20,944,557
2025-12-16	25.720	25.840	25.100	25.620	25.456	19,973,294
2025-12-15	26.060	26.390	25.670	25.730	25.565	20,361,478
2025-12-12	26.360	26.570	25.710	26.220	26.052	23,978,102
2025-12-11	26.520	27.240	26.260	26.270	26.101	20,468,577
2025-12-10	26.820	26.890	26.230	26.530	26.360	18,530,600
2025-12-09	26.680	27.350	26.310	26.810	26.638	21,948,075
2025-12-08	26.550	27.030	26.360	26.830	26.658	22,953,760
2025-12-05	26.550	26.610	26.010	26.490	26.320	15,956,160
2025-12-04	26.560	26.680	26.150	26.450	26.280	15,353,957
2025-12-03	26.990	27.270	26.400	26.520	26.350	17,677,006
2025-12-02	27.280	27.560	26.600	26.800	26.628	23,489,628
2025-12-01	26.650	27.800	26.650	27.210	27.035	37,314,061
2025-11-28	26.690	27.240	26.400	26.660	26.489	25,898,465
2025-11-27	25.890	27.480	25.810	26.620	26.449	38,844,504
2025-11-26	26.030	26.410	25.710	25.940	25.774	21,946,893
2025-11-25	26.060	26.470	25.800	26.030	25.863	28,104,887
2025-11-24	26.480	26.750	25.630	25.850	25.684	35,034,579
2025-11-21	27.380	27.780	26.400	26.400	26.231	56,148,706
2025-11-20	29.000	29.960	28.120	28.240	28.059	46,742,414
2025-11-19	28.330	29.500	28.330	28.970	28.784	53,384,897
2025-11-18	31.600	32.150	28.460	28.460	28.277	79,426,438
2025-11-17	30.600	31.960	30.450	31.620	31.417	69,743,106
2025-11-14	30.840	31.500	30.060	30.320	30.125	52,668,571
2025-11-13	28.870	31.740	28.860	31.240	31.040	97,637,260
2025-11-12	28.830	29.460	27.970	28.850	28.665	29,013,454
2025-11-11	29.860	30.150	29.010	29.140	28.953	34,633,854
2025-11-10	30.600	30.990	29.260	29.750	29.559	56,222,171
2025-11-07	29.090	30.490	28.380	30.050	29.857	56,970,391
2025-11-06	28.260	29.700	28.260	29.250	29.062	44,942,069
2025-11-05	26.880	28.660	26.770	28.450	28.267	46,611,089
2025-11-04	28.700	29.220	27.680	27.940	27.761	43,143,655
2025-11-03	29.230	29.490	27.800	28.990	28.804	58,853,034
2025-10-31	28.550	31.380	28.500	29.230	29.042	108,929,580
2025-10-30	28.850	29.290	28.390	28.550	28.367	63,260,342
2025-10-29	27.500	28.670	27.370	28.600	28.417	55,113,150
2025-10-28	27.800	28.000	26.950	27.690	27.512	52,160,014
2025-10-27	27.290	27.800	26.850	27.480	27.304	47,096,928

← NewerPage 4 of 5 · 244 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.