Shanghai Putailai New Energy Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 19.670 | 19.760 | 18.880 | 18.940 | 18.940 | 26,747,285 |
| 2026-10-20 | 19.800 | 20.220 | 19.520 | 19.650 | 19.650 | 23,424,089 |
| 2026-10-19 | 19.250 | 19.580 | 19.170 | 19.540 | 19.540 | 18,295,595 |
| 2026-10-16 | 19.900 | 19.970 | 19.260 | 19.430 | 19.430 | 20,705,153 |
| 2026-10-15 | 19.500 | 19.870 | 19.300 | 19.660 | 19.660 | 23,559,327 |
| 2026-10-14 | 20.600 | 21.140 | 19.980 | 20.010 | 20.010 | 29,752,638 |
| 2026-10-13 | 21.400 | 21.600 | 20.310 | 20.650 | 20.650 | 44,024,138 |
| 2026-10-12 | 22.260 | 22.790 | 21.680 | 21.700 | 21.700 | 35,240,696 |
| 2026-10-09 | 21.860 | 22.860 | 21.580 | 22.330 | 22.330 | 51,641,609 |
| 2026-10-08 | 21.400 | 22.360 | 21.320 | 21.860 | 21.860 | 27,282,864 |
| 2026-09-30 | 21.300 | 21.720 | 21.200 | 21.450 | 21.450 | 15,639,869 |
| 2026-09-29 | 20.820 | 21.530 | 20.820 | 21.270 | 21.270 | 18,845,089 |
| 2026-09-28 | 21.480 | 21.500 | 20.730 | 20.800 | 20.800 | 18,591,828 |
| 2026-09-24 | 21.920 | 22.150 | 21.500 | 21.500 | 21.500 | 11,766,042 |
| 2026-09-23 | 22.200 | 22.250 | 21.920 | 22.040 | 22.040 | 10,329,250 |
| 2026-09-22 | 21.900 | 22.500 | 21.900 | 22.210 | 22.210 | 20,494,417 |
| 2026-09-21 | 22.250 | 22.380 | 21.800 | 21.900 | 21.900 | 21,633,705 |
Page 1 of 1 · 17 trading days
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.