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
2025-07-24	18.040	18.770	18.040	18.720	18.600	34,733,908
2025-07-23	18.440	18.450	18.040	18.120	18.004	29,082,995
2025-07-22	17.990	18.700	17.840	18.440	18.322	41,674,662
2025-07-21	18.120	18.160	17.850	18.060	17.944	22,918,643
2025-07-18	18.080	18.360	18.000	18.090	17.974	23,121,920
2025-07-17	17.920	18.150	17.800	18.050	17.934	21,084,003
2025-07-16	17.820	18.110	17.750	17.850	17.735	15,838,204
2025-07-15	18.100	18.270	17.710	17.800	17.686	22,634,136
2025-07-14	18.350	18.560	18.050	18.110	17.994	19,651,445
2025-07-11	18.370	18.700	18.130	18.330	18.212	19,130,512
2025-07-10	18.470	18.630	18.250	18.390	18.272	16,053,511
2025-07-09	18.600	18.820	18.420	18.480	18.361	17,482,309
2025-07-08	18.500	18.920	18.330	18.650	18.530	26,137,479
2025-07-07	18.320	18.730	18.210	18.580	18.461	19,411,037
2025-07-04	18.500	18.600	18.090	18.370	18.252	25,102,072
2025-07-03	18.210	18.660	17.900	18.520	18.401	29,822,044
2025-07-02	18.160	18.320	18.020	18.160	18.044	18,432,541
2025-07-01	18.750	18.750	17.920	18.290	18.173	42,158,484
2025-06-30	18.860	18.920	18.530	18.780	18.660	26,066,372
2025-06-27	18.640	19.340	18.640	18.720	18.600	32,929,907
2025-06-26	18.880	19.180	18.600	18.650	18.530	51,233,788
2025-06-25	18.410	19.120	18.250	18.810	18.689	56,979,453
2025-06-24	17.470	18.290	17.320	18.200	18.083	58,468,505
2025-06-23	16.980	17.660	16.930	17.380	17.269	36,148,143
2025-06-20	17.150	17.730	17.100	17.130	17.020	31,887,835
2025-06-19	17.200	17.680	16.980	17.090	16.980	36,445,352
2025-06-18	17.030	17.250	16.770	17.180	17.070	23,371,541
2025-06-17	16.380	17.340	16.360	17.050	16.941	50,318,324
2025-06-16	16.530	16.630	16.050	16.270	16.166	29,019,279
2025-06-13	16.380	17.100	16.320	16.660	16.553	65,150,564
2025-06-12	16.600	16.830	16.380	16.620	16.344	31,395,602
2025-06-11	17.080	17.180	16.610	16.670	16.394	35,777,142
2025-06-10	16.530	17.340	16.530	17.120	16.836	60,590,190
2025-06-09	15.990	16.370	15.970	16.150	15.882	14,621,795
2025-06-06	16.070	16.190	15.900	15.990	15.725	11,275,920
2025-06-05	15.970	16.090	15.850	16.070	15.804	12,015,854
2025-06-04	15.800	16.100	15.790	16.010	15.745	17,322,030
2025-06-03	15.610	15.920	15.560	15.810	15.548	12,789,401
2025-05-30	16.120	16.140	15.660	15.660	15.400	16,220,493
2025-05-29	15.860	16.260	15.810	16.160	15.892	12,626,976
2025-05-28	16.200	16.200	15.760	15.880	15.617	15,290,804
2025-05-27	16.530	16.530	16.030	16.110	15.843	19,435,729
2025-05-26	16.970	17.160	16.420	16.570	16.295	18,808,307
2025-05-23	17.280	17.430	16.980	16.980	16.699	14,304,424
2025-05-22	17.450	17.450	17.120	17.200	16.915	13,563,858
2025-05-21	17.210	17.800	17.140	17.510	17.220	22,730,280
2025-05-20	17.210	17.290	17.080	17.170	16.885	8,530,484
2025-05-19	17.140	17.310	17.000	17.210	16.925	8,263,429
2025-05-16	17.080	17.270	16.920	17.240	16.954	11,558,740
2025-05-15	17.680	17.690	17.120	17.130	16.846	13,005,980
2025-05-14	17.680	17.860	17.380	17.700	17.407	13,757,760
2025-05-13	17.940	17.970	17.610	17.680	17.387	14,152,526
2025-05-12	17.420	17.790	17.420	17.790	17.495	17,246,274
2025-05-09	17.670	17.690	17.100	17.240	16.954	13,494,260
2025-05-08	17.180	17.670	17.120	17.640	17.348	14,733,133
2025-05-07	17.310	17.380	17.080	17.270	16.984	14,626,505
2025-05-06	16.910	17.220	16.910	17.060	16.777	15,746,568
2025-04-30	17.050	17.120	16.710	16.810	16.531	14,831,734
2025-04-29	16.910	17.120	16.910	17.020	16.738	10,826,605
2025-04-28	17.440	17.440	16.800	16.870	16.590	19,568,354

← NewerPage 6 of 21 · 1,218 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.