Pop Mart International Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.540	1.570	1.540	1.570	1.543	6,510
2026-04-23	1.550	1.550	1.530	1.530	1.504	32,191
2026-04-22	1.590	1.590	1.570	1.570	1.543	18,601
2026-04-21	1.600	1.610	1.590	1.600	1.572	20,647
2026-04-20	1.550	1.570	1.550	1.560	1.533	8,916
2026-04-17	1.560	1.560	1.560	1.560	1.533	564
2026-04-16	1.630	1.630	1.590	1.590	1.563	874,699
2026-04-10	1.490	1.500	1.470	1.500	1.474	23,407
2026-04-09	1.520	1.520	1.490	1.490	1.464	42,524
2026-04-08	1.520	1.520	1.490	1.490	1.464	198,394
2026-04-07	1.410	1.420	1.410	1.420	1.395	268
2026-04-03	1.410	1.420	1.410	1.420	1.395	431
2026-04-02	1.430	1.430	1.410	1.430	1.405	193,972
2026-04-01	1.460	1.500	1.440	1.470	1.445	10,469
2026-03-31	1.440	1.440	1.410	1.430	1.405	300,295
2026-03-30	1.460	1.520	1.450	1.480	1.454	32,633
2026-03-27	1.530	1.540	1.500	1.530	1.504	722,616
2026-03-26	1.560	1.560	1.490	1.530	1.504	818,588
2026-03-25	2.180	2.180	1.650	1.710	1.680	304,334
2026-03-24	2.160	2.160	2.140	2.160	2.123	1,900
2026-03-23	2.060	2.060	2.000	2.020	1.985	778,981
2026-03-20	2.120	2.140	2.120	2.140	2.103	100,400
2026-03-19	2.180	2.180	2.120	2.120	2.083	514,535
2026-03-18	2.180	2.200	2.140	2.180	2.142	11,128
2026-03-17	2.160	2.160	2.080	2.080	2.044	27,131
2026-03-16	2.060	2.140	2.060	2.060	2.024	25,552
2026-03-13	2.000	2.080	1.980	2.080	2.044	16,257
2026-03-12	1.990	2.000	1.990	2.000	1.965	17,561
2026-03-11	1.990	1.990	1.960	1.960	1.926	556
2026-03-10	2.040	2.040	1.970	2.000	1.965	1,505
2026-03-09	1.980	1.990	1.980	1.990	1.956	691
2026-03-06	2.000	2.020	2.000	2.020	1.985	12,296
2026-03-05	2.020	2.020	1.990	1.990	1.956	6,003
2026-03-04	1.990	2.020	1.960	1.990	1.956	5,246
2026-03-02	2.140	2.160	2.140	2.160	2.123	66,417
2026-02-27	2.140	2.240	2.140	2.240	2.201	83,854
2026-02-26	2.180	2.180	2.100	2.100	2.064	55,051
2026-02-25	2.180	2.260	2.180	2.260	2.221	14,107
2026-02-24	2.280	2.280	2.200	2.200	2.162	34,399
2026-02-23	2.360	2.360	2.340	2.340	2.300	13,001
2026-02-20	2.320	2.320	2.300	2.320	2.280	6,521
2026-02-19	2.360	2.460	2.360	2.440	2.398	25
2026-02-18	2.460	2.460	2.460	2.460	2.417	1,000
2026-02-17	2.420	2.420	2.420	2.420	2.378	0
2026-02-16	2.360	2.440	2.360	2.420	2.378	1,688
2026-02-13	2.360	2.360	2.280	2.300	2.260	742
2026-02-12	2.420	2.420	2.340	2.420	2.378	175,016
2026-02-11	2.480	2.480	2.420	2.420	2.378	49,673
2026-02-10	2.540	2.580	2.540	2.560	2.516	72,058
2026-02-09	2.400	2.500	2.400	2.460	2.417	125,437
2026-02-06	2.380	2.400	2.360	2.360	2.319	63,347
2026-02-05	2.340	2.380	2.320	2.380	2.339	21,115
2026-02-04	2.200	2.300	2.180	2.300	2.260	52,010
2026-02-03	2.200	2.240	2.200	2.200	2.162	117,177
2026-02-02	2.180	2.220	2.180	2.180	2.142	9,900
2026-01-30	2.180	2.180	2.140	2.180	2.142	13,057
2026-01-29	2.220	2.220	2.200	2.200	2.162	8,498
2026-01-28	2.100	2.260	2.100	2.240	2.201	149,422
2026-01-27	2.060	2.080	2.040	2.080	2.044	9,926
2026-01-26	2.120	2.120	2.080	2.100	2.064	25,454

← NewerPage 3 of 4 · 227 trading daysOlder →

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.