Pop Mart International Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.000	6.000	5.800	5.850	5.850	376,227
2026-10-19	6.250	6.250	6.200	6.250	6.250	14,186
2026-10-15	6.350	6.350	6.200	6.250	6.250	33,946
2026-10-14	6.350	6.400	6.350	6.400	6.400	12,404
2026-10-12	6.500	6.500	6.400	6.400	6.400	15,053
2026-10-09	6.450	6.500	6.400	6.500	6.500	11,003
2026-10-08	6.450	6.500	6.350	6.400	6.400	85,597
2026-10-07	6.400	6.500	6.400	6.400	6.400	70,607
2026-10-06	6.350	6.450	6.350	6.350	6.350	18,988
2026-10-05	6.400	6.500	6.350	6.400	6.400	25,423
2026-10-02	6.450	6.450	6.300	6.400	6.400	8,485
2026-10-01	6.450	6.450	6.450	6.450	6.450	33,605
2026-09-30	6.450	6.500	6.450	6.500	6.500	12,771
2026-09-29	6.550	6.600	6.550	6.600	6.600	106,794
2026-09-28	6.450	6.550	6.450	6.550	6.550	47,102
2026-09-25	6.450	6.450	6.400	6.450	6.450	51,845
2026-09-24	6.450	6.450	6.400	6.450	6.450	194,611
2026-09-23	6.500	6.500	6.450	6.450	6.450	4,377
2026-09-22	6.500	6.550	6.500	6.550	6.550	25,635
2026-09-21	6.550	6.600	6.550	6.550	6.550	58,818
2026-09-18	6.500	6.550	6.450	6.450	6.450	109,727
2026-09-17	6.400	6.550	6.400	6.450	6.450	42,358
2026-09-16	6.500	6.500	6.350	6.400	6.400	4,290
2026-09-15	6.450	6.500	6.400	6.450	6.450	192,478
2026-09-14	6.500	6.500	6.400	6.500	6.500	20,412
2026-09-11	6.400	6.450	6.400	6.450	6.450	51,757
2026-09-10	6.400	6.450	6.350	6.400	6.400	246,386
2026-09-09	6.550	6.550	6.500	6.500	6.500	15,843
2026-09-08	6.500	6.500	6.450	6.450	6.450	88,440
2026-09-07	6.500	6.600	6.500	6.550	6.550	798,421
2026-09-04	6.500	6.550	6.450	6.450	6.450	18,480
2026-09-03	6.400	6.500	6.400	6.450	6.450	182,128
2026-09-02	6.500	6.500	6.400	6.450	6.450	97,146
2026-09-01	6.600	6.600	6.550	6.600	6.600	38,602
2026-08-31	6.650	6.650	6.600	6.650	6.650	13,065
2026-08-28	6.550	6.650	6.500	6.650	6.650	208,238
2026-08-27	6.500	6.500	6.400	6.450	6.450	13,736
2026-08-26	6.500	6.500	6.400	6.500	6.500	25,155
2026-08-25	6.500	6.600	6.500	6.500	6.500	46,847
2026-08-24	6.400	6.450	6.350	6.400	6.400	155,412
2026-08-21	6.200	6.350	6.100	6.150	6.150	1,129,933
2026-08-20	6.350	6.500	6.350	6.400	6.400	141,871
2026-08-19	6.400	6.400	6.350	6.400	6.400	60,931
2026-08-18	6.350	6.350	6.300	6.350	6.350	198,555
2026-08-17	6.500	6.500	6.450	6.500	6.500	123,268
2026-08-14	6.500	6.550	6.450	6.450	6.450	163,522
2026-08-13	6.550	6.600	6.500	6.500	6.500	82,442
2026-08-12	6.500	6.500	6.500	6.500	6.500	0
2026-08-11	6.500	6.500	6.400	6.500	6.500	218,755
2026-08-10	6.550	6.550	6.450	6.500	6.500	50,317
2026-08-07	6.650	6.700	6.600	6.650	6.650	48,144
2026-08-06	6.650	6.700	6.550	6.600	6.600	72,550
2026-08-05	6.850	6.850	6.800	6.850	6.850	22,896
2026-08-04	6.950	6.950	6.800	6.850	6.850	26,670
2026-08-03	6.900	6.900	6.800	6.800	6.800	68,813
2026-07-31	6.950	7.050	6.900	7.050	7.050	56,001
2026-07-30	7.100	7.150	7.000	7.050	7.050	134,698
2026-07-29	7.050	7.050	7.050	7.050	7.050	0
2026-07-28	7.050	7.050	7.050	7.050	7.050	0
2026-07-27	7.000	7.100	6.950	7.050	7.050	45,444

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.1117 CNY
2025-05-29	1.2526 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.