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
2026-10-21	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
2026-09-18	22.300	22.570	22.090	22.270	22.270	14,068,861
2026-09-17	22.330	22.600	22.090	22.140	22.140	15,545,911
2026-09-16	22.370	22.670	21.820	22.400	22.400	23,408,013
2026-09-15	22.240	22.910	22.040	22.380	22.380	30,361,642
2026-09-14	21.290	22.260	21.120	22.240	22.240	26,156,888
2026-09-11	21.710	21.770	20.920	21.380	21.380	25,876,389
2026-09-10	21.940	22.090	21.760	21.970	21.970	10,969,242
2026-09-09	22.140	22.160	21.860	22.070	22.070	20,895,777
2026-09-08	22.420	22.440	22.030	22.220	22.220	20,056,044
2026-09-07	22.470	22.540	22.220	22.360	22.360	16,180,688
2026-09-04	22.850	23.070	22.330	22.450	22.450	15,993,355
2026-09-03	22.600	22.850	22.590	22.720	22.720	14,210,060
2026-09-02	22.850	22.850	22.230	22.480	22.480	20,369,799
2026-09-01	23.420	23.520	22.950	22.960	22.960	20,171,914
2026-08-31	23.750	23.790	22.910	23.520	23.520	28,216,678
2026-08-28	23.860	24.010	23.670	23.820	23.820	17,426,491
2026-08-27	24.020	24.110	23.470	23.910	23.910	25,748,112
2026-08-26	23.740	24.380	23.610	24.120	24.120	26,327,611
2026-08-25	24.290	24.470	23.390	23.730	23.730	26,750,359
2026-08-24	24.200	24.850	24.120	24.420	24.420	30,268,153
2026-08-21	23.730	24.770	23.520	24.180	24.180	38,660,428
2026-08-20	24.650	24.880	23.620	23.730	23.730	31,950,346
2026-08-19	24.290	25.090	23.990	24.050	24.050	34,144,270
2026-08-18	24.900	25.310	24.350	24.610	24.610	30,620,488
2026-08-17	24.570	25.020	24.130	24.970	24.970	29,054,789
2026-08-14	24.200	25.300	24.090	24.570	24.570	38,505,394
2026-08-13	24.470	24.590	24.110	24.120	24.120	19,706,615
2026-08-12	24.150	24.720	24.130	24.390	24.390	19,317,483
2026-08-11	24.390	24.750	24.100	24.210	24.210	23,036,703
2026-08-10	24.200	24.580	24.070	24.480	24.480	29,613,633
2026-08-07	23.900	24.280	23.690	24.100	24.100	27,528,334
2026-08-06	24.550	24.580	23.780	24.000	24.000	30,120,788
2026-08-05	24.100	24.670	24.040	24.610	24.610	29,337,546
2026-08-04	24.020	24.360	23.860	24.200	24.200	19,172,588
2026-08-03	23.600	24.200	23.300	23.890	23.890	23,437,775
2026-07-31	24.180	24.500	23.750	23.800	23.800	34,589,092
2026-07-30	24.150	24.600	23.900	24.170	24.170	25,324,400
2026-07-29	23.830	24.790	23.280	24.440	24.440	33,118,584
2026-07-28	23.910	24.460	23.660	23.960	23.960	23,504,926
2026-07-27	24.000	24.640	23.750	24.310	24.310	31,995,754
2026-07-24	23.920	24.230	23.600	23.830	23.830	29,211,607
2026-07-23	22.760	24.260	22.750	24.120	24.120	45,669,595
2026-07-22	23.030	23.470	22.460	22.750	22.750	35,507,435

Page 1 of 1 · 60 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.