Pop Mart International Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.387 | 0 |
| 2026-04-30 | 6.500 | 6.600 | 6.450 | 6.500 | 6.387 | 144,924 |
| 2026-04-29 | 6.450 | 6.600 | 6.450 | 6.550 | 6.437 | 650,976 |
| 2026-04-28 | 6.350 | 6.350 | 6.250 | 6.350 | 6.240 | 93,002 |
| 2026-04-27 | 6.400 | 6.450 | 6.350 | 6.400 | 6.289 | 220,966 |
| 2026-04-24 | 6.450 | 6.500 | 6.400 | 6.450 | 6.338 | 152,762 |
| 2026-04-23 | 6.500 | 6.550 | 6.400 | 6.450 | 6.338 | 140,309 |
| 2026-04-22 | 6.650 | 6.700 | 6.550 | 6.650 | 6.535 | 184,845 |
| 2026-04-21 | 6.650 | 6.800 | 6.650 | 6.750 | 6.633 | 268,934 |
| 2026-04-20 | 6.500 | 6.600 | 6.500 | 6.550 | 6.437 | 679,075 |
| 2026-04-17 | 6.550 | 6.600 | 6.450 | 6.450 | 6.338 | 324,791 |
| 2026-04-16 | 6.800 | 6.850 | 6.600 | 6.600 | 6.486 | 986,789 |
| 2026-04-10 | 6.250 | 6.250 | 6.150 | 6.150 | 6.044 | 244,406 |
| 2026-04-09 | 6.400 | 6.400 | 6.200 | 6.200 | 6.093 | 2,523,957 |
| 2026-04-08 | 6.300 | 6.350 | 6.200 | 6.200 | 6.093 | 355,112 |
| 2026-04-07 | 6.000 | 6.000 | 5.900 | 5.950 | 5.847 | 100,233 |
| 2026-04-03 | 6.000 | 6.000 | 5.950 | 6.000 | 5.896 | 39,091 |
| 2026-04-02 | 6.050 | 6.050 | 5.900 | 5.950 | 5.847 | 628,117 |
| 2026-04-01 | 6.150 | 6.250 | 6.000 | 6.100 | 5.994 | 2,343,148 |
| 2026-03-31 | 6.050 | 6.100 | 5.950 | 6.050 | 5.945 | 829,209 |
| 2026-03-30 | 6.100 | 6.450 | 6.050 | 6.300 | 6.191 | 905,328 |
| 2026-03-27 | 6.450 | 6.450 | 6.350 | 6.400 | 6.289 | 811,065 |
| 2026-03-26 | 6.550 | 6.600 | 6.250 | 6.350 | 6.240 | 4,395,580 |
| 2026-03-25 | 9.100 | 9.150 | 6.950 | 7.200 | 7.075 | 7,101,138 |
| 2026-03-24 | 8.650 | 9.050 | 8.600 | 9.000 | 8.844 | 571,566 |
| 2026-03-23 | 8.500 | 8.600 | 8.300 | 8.450 | 8.304 | 976,879 |
| 2026-03-20 | 8.850 | 9.000 | 8.700 | 8.800 | 8.648 | 400,034 |
| 2026-03-19 | 9.150 | 9.150 | 8.900 | 8.900 | 8.746 | 310,829 |
| 2026-03-18 | 9.150 | 9.350 | 9.000 | 9.350 | 9.188 | 194,279 |
| 2026-03-17 | 9.000 | 9.100 | 8.900 | 8.950 | 8.795 | 312,158 |
| 2026-03-16 | 8.550 | 8.800 | 8.550 | 8.800 | 8.648 | 457,384 |
| 2026-03-13 | 8.350 | 8.450 | 8.300 | 8.450 | 8.304 | 27,353 |
| 2026-03-12 | 8.250 | 8.400 | 8.250 | 8.400 | 8.255 | 87,139 |
| 2026-03-11 | 8.400 | 8.450 | 8.200 | 8.250 | 8.107 | 154,688 |
| 2026-03-10 | 8.450 | 8.550 | 8.250 | 8.350 | 8.205 | 346,583 |
| 2026-03-09 | 8.200 | 8.450 | 8.150 | 8.450 | 8.304 | 88,131 |
| 2026-03-06 | 8.400 | 8.450 | 8.350 | 8.400 | 8.255 | 107,555 |
| 2026-03-05 | 8.500 | 8.500 | 8.200 | 8.200 | 8.058 | 198,659 |
| 2026-03-04 | 8.300 | 8.400 | 8.200 | 8.200 | 8.058 | 1,215,129 |
| 2026-03-02 | 9.000 | 9.200 | 9.000 | 9.000 | 8.844 | 527,932 |
| 2026-02-27 | 8.900 | 9.150 | 8.900 | 9.100 | 8.942 | 129,724 |
| 2026-02-26 | 9.200 | 9.200 | 8.800 | 8.800 | 8.648 | 322,667 |
| 2026-02-25 | 9.150 | 9.300 | 9.150 | 9.150 | 8.992 | 391,416 |
| 2026-02-24 | 9.550 | 9.550 | 9.150 | 9.150 | 8.992 | 663,918 |
| 2026-02-23 | 10.000 | 10.000 | 9.750 | 9.750 | 9.581 | 168,473 |
| 2026-02-20 | 9.750 | 9.800 | 9.600 | 9.750 | 9.581 | 276,457 |
| 2026-02-19 | 9.950 | 10.000 | 9.850 | 9.900 | 9.729 | 262,191 |
| 2026-02-18 | 9.950 | 10.100 | 9.950 | 9.950 | 9.778 | 81,566 |
| 2026-02-17 | 10.100 | 10.100 | 9.950 | 9.950 | 9.778 | 80,693 |
| 2026-02-16 | 9.950 | 10.100 | 9.850 | 10.100 | 9.925 | 183,965 |
| 2026-02-13 | 9.800 | 9.950 | 9.650 | 9.800 | 9.630 | 742,326 |
| 2026-02-12 | 10.100 | 10.100 | 9.850 | 9.900 | 9.729 | 442,762 |
| 2026-02-11 | 10.300 | 10.400 | 9.950 | 9.950 | 9.778 | 1,000,852 |
| 2026-02-10 | 10.500 | 10.800 | 10.500 | 10.700 | 10.515 | 1,506,016 |
| 2026-02-09 | 9.950 | 10.500 | 9.900 | 10.200 | 10.023 | 1,157,556 |
| 2026-02-06 | 9.900 | 10.000 | 9.700 | 9.700 | 9.532 | 392,576 |
| 2026-02-05 | 9.750 | 9.900 | 9.700 | 9.850 | 9.679 | 874,063 |
| 2026-02-04 | 9.250 | 9.600 | 9.050 | 9.550 | 9.385 | 688,507 |
| 2026-02-03 | 9.250 | 9.450 | 9.250 | 9.350 | 9.188 | 481,759 |
| 2026-02-02 | 9.200 | 9.250 | 9.100 | 9.150 | 8.992 | 1,034,019 |
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.