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
2025-10-23	26.000	26.680	25.570	26.590	26.419	29,751,708
2025-10-22	26.400	26.490	25.680	26.120	25.952	27,850,519
2025-10-21	26.460	26.730	26.000	26.490	26.320	31,077,357
2025-10-20	26.650	27.150	25.840	26.200	26.032	44,588,745
2025-10-17	26.960	28.150	26.350	26.380	26.211	49,539,469
2025-10-16	26.700	27.280	26.600	26.920	26.747	36,049,726
2025-10-15	26.500	26.900	25.870	26.880	26.708	41,992,896
2025-10-14	27.970	28.200	26.110	26.300	26.131	61,055,957
2025-10-13	25.800	27.940	25.800	27.500	27.324	61,555,954
2025-10-10	30.880	31.160	27.710	27.710	27.532	100,665,545
2025-10-09	31.100	31.350	29.820	30.790	30.592	87,669,387
2025-09-30	28.490	31.580	28.380	30.920	30.722	109,682,850
2025-09-29	28.500	29.490	28.100	28.800	28.615	90,311,155
2025-09-26	28.450	29.270	27.700	28.010	27.830	101,223,096
2025-09-25	27.690	28.810	27.220	27.750	27.572	87,184,048
2025-09-24	26.330	27.870	26.180	27.600	27.423	76,120,290
2025-09-23	27.160	27.470	26.040	26.600	26.429	63,846,411
2025-09-22	26.880	27.770	26.750	27.160	26.986	54,841,201
2025-09-19	26.450	27.930	26.380	26.880	26.708	80,917,864
2025-09-18	26.670	27.400	26.110	26.450	26.280	70,676,762
2025-09-17	26.580	26.810	25.940	26.700	26.529	49,952,338
2025-09-16	26.280	26.680	25.570	26.570	26.400	64,870,213
2025-09-15	26.500	27.420	26.310	26.410	26.241	78,325,124
2025-09-12	26.570	26.800	25.930	26.270	26.101	63,414,566
2025-09-11	26.080	26.910	25.710	26.570	26.400	77,577,550
2025-09-10	26.350	27.270	26.120	26.340	26.171	99,064,217
2025-09-09	25.950	28.380	25.940	27.600	27.423	126,431,889
2025-09-08	26.500	27.650	25.660	26.380	26.211	148,421,284
2025-09-05	23.140	25.450	23.140	25.450	25.287	104,062,477
2025-09-04	24.100	24.990	22.780	23.140	22.992	96,857,061
2025-09-03	23.760	24.530	23.560	24.050	23.896	80,612,636
2025-09-02	23.790	24.830	23.400	23.720	23.568	113,361,778
2025-09-01	22.880	24.300	22.680	23.840	23.687	133,294,326
2025-08-29	20.730	22.420	20.400	22.420	22.276	82,120,932
2025-08-28	19.330	20.780	19.310	20.380	20.249	104,623,941
2025-08-27	19.290	19.680	18.870	18.890	18.769	45,609,994
2025-08-26	19.120	19.500	18.910	19.260	19.136	34,604,273
2025-08-25	18.820	19.380	18.800	19.140	19.017	38,147,676
2025-08-22	18.280	18.750	18.260	18.710	18.590	27,576,717
2025-08-21	18.660	18.740	18.230	18.350	18.232	21,484,089
2025-08-20	18.420	18.660	18.240	18.650	18.530	21,368,285
2025-08-19	18.510	18.630	18.260	18.470	18.352	25,439,209
2025-08-18	18.520	18.730	18.320	18.510	18.391	28,915,614
2025-08-15	17.720	18.440	17.720	18.380	18.262	31,167,247
2025-08-14	18.190	18.240	17.640	17.710	17.596	23,994,914
2025-08-13	18.010	18.230	17.900	18.170	18.053	24,830,075
2025-08-12	18.150	18.160	17.750	18.000	17.885	19,750,821
2025-08-11	17.490	18.160	17.490	18.050	17.934	29,606,571
2025-08-08	17.650	17.800	17.400	17.480	17.368	21,252,918
2025-08-07	18.030	18.170	17.570	17.680	17.567	20,420,519
2025-08-06	17.930	18.240	17.760	18.040	17.924	20,893,312
2025-08-05	17.730	18.080	17.660	17.930	17.815	14,369,542
2025-08-04	17.460	17.730	17.330	17.700	17.586	15,073,559
2025-08-01	17.520	17.770	17.450	17.600	17.487	15,724,761
2025-07-31	18.050	18.100	17.480	17.550	17.437	27,030,394
2025-07-30	18.940	18.940	18.010	18.040	17.924	32,902,417
2025-07-29	18.760	19.120	18.680	18.820	18.699	22,220,153
2025-07-28	18.630	19.160	18.330	18.800	18.679	26,269,434
2025-07-25	18.790	18.860	18.610	18.660	18.540	21,172,105
2025-07-24	18.040	18.770	18.040	18.720	18.600	34,733,908

← NewerPage 5 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.