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
2024-10-29	17.180	17.490	16.460	16.470	16.197	60,726,253
2024-10-28	16.460	17.540	16.130	17.070	16.787	106,011,067
2024-10-25	14.570	15.960	14.570	15.960	15.695	54,272,712
2024-10-24	14.900	14.990	14.470	14.510	14.269	28,922,280
2024-10-23	14.880	15.200	14.560	15.040	14.791	40,684,753
2024-10-22	14.100	14.900	14.010	14.890	14.643	42,036,466
2024-10-21	14.190	14.640	14.000	14.230	13.994	42,541,935
2024-10-18	13.230	14.400	13.150	14.170	13.935	60,755,280
2024-10-17	13.320	13.440	13.080	13.100	12.883	21,313,380
2024-10-16	13.230	13.490	13.040	13.200	12.981	25,415,290
2024-10-15	13.880	13.980	13.510	13.530	13.306	22,726,598
2024-10-14	13.520	14.070	13.280	13.970	13.738	31,706,877
2024-10-11	14.390	14.390	13.370	13.600	13.375	33,001,608
2024-10-10	14.500	15.160	14.160	14.390	14.151	40,017,331
2024-10-09	15.860	15.860	14.790	14.790	14.545	56,159,784
2024-10-08	16.450	16.450	15.110	16.430	16.158	82,340,030
2024-09-30	14.500	14.950	13.860	14.950	14.702	71,848,312
2024-09-27	12.950	13.750	12.850	13.590	13.365	38,876,217
2024-09-26	11.710	12.590	11.650	12.500	12.293	35,866,409
2024-09-25	11.690	12.080	11.660	11.770	11.575	35,659,826
2024-09-24	10.770	11.600	10.700	11.580	11.388	45,234,726
2024-09-23	10.550	10.930	10.470	10.670	10.493	18,879,354
2024-09-20	10.780	10.800	10.400	10.520	10.346	23,954,358
2024-09-19	10.720	11.100	10.610	10.830	10.650	22,410,619
2024-09-18	10.820	10.900	10.490	10.610	10.434	15,411,066
2024-09-13	11.310	11.420	10.860	10.860	10.680	20,861,451
2024-09-12	11.540	11.720	11.300	11.310	11.123	18,914,979
2024-09-11	11.120	11.770	11.070	11.610	11.418	31,683,380
2024-09-10	11.220	11.290	10.960	11.110	10.926	13,748,301
2024-09-09	11.310	11.470	11.140	11.210	11.024	13,214,941
2024-09-06	11.800	11.810	11.350	11.360	11.172	14,774,203
2024-09-05	11.740	12.060	11.640	11.700	11.506	19,618,834
2024-09-04	11.390	11.950	11.390	11.650	11.457	28,762,489
2024-09-03	11.170	11.630	11.050	11.510	11.319	21,250,352
2024-09-02	11.540	11.680	11.130	11.140	10.955	18,472,676
2024-08-30	11.160	11.750	11.100	11.550	11.359	27,947,278
2024-08-29	10.800	11.280	10.760	11.190	11.005	21,670,635
2024-08-28	10.810	10.950	10.710	10.860	10.680	13,272,333
2024-08-27	11.090	11.140	10.820	10.850	10.670	15,947,955
2024-08-26	11.000	11.420	10.960	11.150	10.965	23,255,693
2024-08-23	11.050	11.110	10.850	10.950	10.768	17,785,944
2024-08-22	11.310	11.330	10.980	11.000	10.818	17,953,871
2024-08-21	11.150	11.460	11.040	11.280	11.093	24,295,002
2024-08-20	11.310	11.640	11.190	11.220	11.034	23,366,724
2024-08-19	11.460	11.690	11.400	11.440	11.250	18,509,317
2024-08-16	11.930	12.000	11.490	11.530	11.339	24,121,957
2024-08-15	11.820	12.080	11.720	11.920	11.722	20,090,112
2024-08-14	12.180	12.330	11.870	11.900	11.703	16,574,310
2024-08-13	12.110	12.320	11.900	12.200	11.998	15,449,146
2024-08-12	12.150	12.300	12.040	12.150	11.949	13,772,175
2024-08-09	12.410	12.580	12.030	12.070	11.870	20,906,090
2024-08-08	12.360	12.490	12.180	12.350	12.145	13,889,956
2024-08-07	12.640	12.640	12.400	12.420	12.214	16,281,090
2024-08-06	12.500	12.750	12.460	12.710	12.499	14,430,195
2024-08-05	12.550	12.940	12.330	12.350	12.145	17,513,791
2024-08-02	12.620	12.940	12.560	12.570	12.362	15,002,904
2024-08-01	13.060	13.070	12.650	12.690	12.480	19,853,054
2024-07-31	12.310	13.010	12.180	13.000	12.785	28,083,849
2024-07-30	12.350	12.380	12.200	12.340	12.135	12,908,800
2024-07-29	12.830	12.870	12.270	12.350	12.145	19,198,579

← NewerPage 9 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.