Pop Mart International Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.850	6.950	6.800	6.900	6.900	29,454
2026-07-23	6.950	7.000	6.850	6.850	6.850	15,123
2026-07-22	6.900	6.900	6.800	6.850	6.850	57,935
2026-07-21	6.950	7.000	6.850	6.950	6.950	55,747
2026-07-20	7.150	7.150	7.050	7.050	7.050	226,507
2026-07-17	7.000	7.050	6.900	7.000	7.000	83,532
2026-07-16	7.100	7.300	7.050	7.250	7.250	597,658
2026-07-15	6.650	6.800	6.650	6.750	6.750	109,298
2026-07-14	6.500	6.650	6.450	6.650	6.650	115,463
2026-07-13	6.550	6.550	6.450	6.500	6.500	102,965
2026-07-10	6.400	6.450	6.350	6.400	6.400	119,483
2026-07-09	6.550	6.550	6.400	6.450	6.450	176,321
2026-07-08	6.400	6.600	6.350	6.550	6.550	470,375
2026-07-07	6.400	6.500	6.350	6.500	6.500	13,024
2026-07-06	6.450	6.450	6.350	6.450	6.450	92,045
2026-07-03	6.500	6.550	6.500	6.500	6.500	34,247
2026-07-02	6.550	6.600	6.450	6.500	6.500	57,734
2026-07-01	6.500	6.600	6.500	6.600	6.600	26,187
2026-06-30	6.550	6.600	6.400	6.500	6.500	131,397
2026-06-29	6.700	6.800	6.700	6.700	6.700	32,450
2026-06-26	6.600	6.900	6.600	6.650	6.650	196,739
2026-06-25	6.650	6.700	6.550	6.700	6.700	243,446
2026-06-24	6.650	6.800	6.650	6.750	6.750	47,525
2026-06-23	6.600	6.700	6.500	6.500	6.500	66,070
2026-06-22	6.850	6.850	6.650	6.700	6.700	93,711
2026-06-19	6.900	6.900	6.800	6.900	6.900	21,164
2026-06-18	6.900	6.950	6.800	6.900	6.900	3,460,535
2026-06-17	7.150	7.150	7.050	7.050	7.050	39,159
2026-06-16	7.150	7.200	7.050	7.150	7.150	70,365
2026-06-15	7.350	7.350	7.250	7.300	7.300	358,109
2026-06-12	7.600	7.750	7.500	7.550	7.550	289,490
2026-06-11	7.300	7.550	7.300	7.500	7.500	2,152,920
2026-06-10	7.300	7.400	7.150	7.150	7.150	467,383
2026-06-09	7.200	7.250	7.000	7.000	7.000	90,705
2026-06-08	7.200	7.200	7.100	7.150	7.150	48,397
2026-06-05	7.350	7.500	7.250	7.300	7.300	366,113
2026-06-04	7.600	7.600	7.350	7.450	7.450	406,876
2026-06-03	7.400	7.400	7.400	7.400	7.400	0
2026-06-02	7.350	7.450	7.300	7.400	7.400	2,073,329
2026-06-01	7.200	7.200	7.200	7.200	7.200	0
2026-05-29	7.200	7.500	7.200	7.200	7.200	1,605,652
2026-05-28	6.650	6.750	6.550	6.750	6.750	321,942
2026-05-27	6.350	6.500	6.300	6.400	6.400	164,234
2026-05-26	6.300	6.450	6.300	6.400	6.400	406,974
2026-05-25	6.300	6.300	6.250	6.250	6.250	29,115
2026-05-22	6.250	6.350	6.250	6.300	6.300	88,505
2026-05-21	6.250	6.350	6.200	6.250	6.250	74,636
2026-05-20	6.300	6.400	6.250	6.250	6.250	240,208
2026-05-19	6.250	6.400	6.250	6.300	6.300	1,504,258
2026-05-18	6.200	6.250	6.200	6.250	6.250	166,845
2026-05-15	6.400	6.400	6.250	6.400	6.400	86,171
2026-05-14	6.450	6.500	6.350	6.450	6.338	162,534
2026-05-13	6.500	6.650	6.500	6.650	6.535	580,234
2026-05-12	6.800	6.800	6.600	6.700	6.584	118,799
2026-05-11	6.900	7.100	6.900	6.950	6.830	303,647
2026-05-08	7.000	7.050	6.900	6.950	6.830	382,788
2026-05-07	6.450	6.800	6.400	6.600	6.486	181,715
2026-05-06	6.550	6.550	6.400	6.500	6.387	185,853
2026-05-05	6.600	6.650	6.500	6.600	6.486	43,120
2026-05-04	6.500	6.500	6.500	6.500	6.387	0

← NewerPage 2 of 5 · 249 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.