Pop Mart International Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 10 |
| 2026-07-16 | 1.690 | 1.720 | 1.680 | 1.720 | 1.720 | 13,055 |
| 2026-07-15 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 1,465 |
| 2026-07-14 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 97,015 |
| 2026-07-13 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 9,100 |
| 2026-07-10 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 65,398 |
| 2026-07-09 | 1.520 | 1.570 | 1.520 | 1.570 | 1.570 | 10,406 |
| 2026-07-08 | 1.540 | 1.580 | 1.540 | 1.570 | 1.570 | 54,000 |
| 2026-07-07 | 1.530 | 1.570 | 1.520 | 1.570 | 1.570 | 29,631 |
| 2026-07-06 | 1.520 | 1.580 | 1.520 | 1.580 | 1.580 | 12,130 |
| 2026-07-03 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 10,585 |
| 2026-07-02 | 1.570 | 1.590 | 1.550 | 1.550 | 1.550 | 183 |
| 2026-07-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 118 |
| 2026-06-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 174 |
| 2026-06-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2026-06-26 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 231 |
| 2026-06-25 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 40,203 |
| 2026-06-24 | 1.590 | 1.610 | 1.580 | 1.580 | 1.580 | 20,312 |
| 2026-06-23 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 40,936 |
| 2026-06-22 | 1.630 | 1.630 | 1.600 | 1.600 | 1.600 | 4,984 |
| 2026-06-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 8 |
| 2026-06-18 | 1.640 | 1.640 | 1.620 | 1.640 | 1.640 | 30,900 |
| 2026-06-17 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 2,275 |
| 2026-06-16 | 1.700 | 1.720 | 1.680 | 1.710 | 1.710 | 1,030,270 |
| 2026-06-15 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 620 |
| 2026-06-12 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 1,792 |
| 2026-06-11 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 7,493 |
| 2026-06-10 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 40,672 |
| 2026-06-09 | 1.740 | 1.740 | 1.690 | 1.690 | 1.690 | 304 |
| 2026-06-08 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 138 |
| 2026-06-05 | 1.760 | 1.780 | 1.750 | 1.750 | 1.750 | 890 |
| 2026-06-04 | 1.790 | 1.800 | 1.760 | 1.780 | 1.780 | 43,060 |
| 2026-06-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-06-02 | 1.760 | 1.790 | 1.760 | 1.790 | 1.790 | 42,122 |
| 2026-06-01 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-05-29 | 1.720 | 1.780 | 1.700 | 1.720 | 1.720 | 98,031 |
| 2026-05-28 | 1.590 | 1.620 | 1.580 | 1.610 | 1.610 | 64,325 |
| 2026-05-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2026-05-26 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 11,303 |
| 2026-05-25 | 1.500 | 1.520 | 1.440 | 1.520 | 1.520 | 13,378 |
| 2026-05-22 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 1,504 |
| 2026-05-21 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 24,056 |
| 2026-05-20 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 929 |
| 2026-05-19 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 5,585 |
| 2026-05-18 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 58,331 |
| 2026-05-15 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 3,357 |
| 2026-05-14 | 1.540 | 1.570 | 1.510 | 1.570 | 1.543 | 10,631 |
| 2026-05-13 | 1.540 | 1.600 | 1.540 | 1.580 | 1.553 | 11,198 |
| 2026-05-12 | 1.620 | 1.640 | 1.570 | 1.640 | 1.612 | 26,404 |
| 2026-05-11 | 1.670 | 1.680 | 1.640 | 1.640 | 1.612 | 11,371 |
| 2026-05-08 | 1.660 | 1.680 | 1.650 | 1.650 | 1.621 | 114,558 |
| 2026-05-07 | 1.550 | 1.600 | 1.550 | 1.570 | 1.543 | 58,647 |
| 2026-05-06 | 1.560 | 1.560 | 1.540 | 1.550 | 1.523 | 10,673 |
| 2026-05-05 | 1.560 | 1.600 | 1.560 | 1.600 | 1.572 | 1,934 |
| 2026-05-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.543 | 0 |
| 2026-05-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.543 | 0 |
| 2026-04-30 | 1.560 | 1.580 | 1.560 | 1.570 | 1.543 | 2,705 |
| 2026-04-29 | 1.540 | 1.560 | 1.540 | 1.560 | 1.533 | 101,082 |
| 2026-04-28 | 1.510 | 1.520 | 1.500 | 1.500 | 1.474 | 1,991 |
| 2026-04-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.504 | 3,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0272 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.