Pop Mart International Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 9.200 | 9.250 | 9.100 | 9.150 | 8.992 | 1,034,019 |
| 2026-01-30 | 9.100 | 9.150 | 8.950 | 9.000 | 8.844 | 392,984 |
| 2026-01-29 | 9.250 | 9.300 | 9.150 | 9.150 | 8.992 | 290,090 |
| 2026-01-28 | 8.800 | 9.350 | 8.750 | 9.250 | 9.090 | 2,265,449 |
| 2026-01-27 | 8.750 | 8.750 | 8.600 | 8.600 | 8.451 | 262,467 |
| 2026-01-26 | 8.750 | 8.800 | 8.600 | 8.600 | 8.451 | 350,282 |
| 2026-01-23 | 8.750 | 8.900 | 8.700 | 8.700 | 8.549 | 2,496,472 |
| 2026-01-22 | 7.850 | 8.350 | 7.850 | 8.300 | 8.156 | 2,295,080 |
| 2026-01-21 | 7.600 | 7.750 | 7.500 | 7.700 | 7.567 | 279,185 |
| 2026-01-20 | 7.800 | 7.850 | 7.750 | 7.750 | 7.616 | 778,522 |
| 2026-01-19 | 7.200 | 7.250 | 7.100 | 7.200 | 7.075 | 290,985 |
| 2026-01-16 | 7.200 | 7.300 | 7.100 | 7.100 | 6.977 | 612,745 |
| 2026-01-15 | 7.700 | 7.750 | 7.600 | 7.650 | 7.518 | 189,560 |
| 2026-01-14 | 7.750 | 7.800 | 7.600 | 7.700 | 7.567 | 171,012 |
| 2026-01-13 | 7.850 | 7.850 | 7.600 | 7.650 | 7.518 | 300,703 |
| 2026-01-12 | 7.950 | 8.000 | 7.800 | 7.850 | 7.714 | 216,935 |
| 2026-01-09 | 7.950 | 8.000 | 7.850 | 8.000 | 7.862 | 95,766 |
| 2026-01-08 | 7.950 | 8.050 | 7.900 | 7.950 | 7.812 | 217,855 |
| 2026-01-07 | 7.950 | 8.050 | 7.900 | 8.000 | 7.862 | 245,373 |
| 2026-01-06 | 8.000 | 8.100 | 7.950 | 8.000 | 7.862 | 198,660 |
| 2026-01-05 | 8.000 | 8.050 | 7.800 | 7.850 | 7.714 | 405,836 |
| 2025-12-30 | 7.800 | 7.800 | 7.600 | 7.700 | 7.567 | 281,459 |
| 2025-12-29 | 8.200 | 8.200 | 8.000 | 8.000 | 7.862 | 368,089 |
| 2025-12-26 | 8.000 | 8.000 | 7.850 | 7.850 | 7.714 | 42,048 |
| 2025-12-25 | 8.000 | 8.050 | 7.950 | 8.000 | 7.862 | 7,023 |
| 2025-12-24 | 8.100 | 8.100 | 7.950 | 8.000 | 7.862 | 40,764 |
| 2025-12-23 | 7.950 | 8.100 | 7.950 | 8.100 | 7.960 | 47,037 |
| 2025-12-22 | 8.050 | 8.100 | 7.950 | 8.100 | 7.960 | 224,873 |
| 2025-12-19 | 7.700 | 7.800 | 7.700 | 7.750 | 7.616 | 526,491 |
| 2025-12-18 | 7.750 | 7.800 | 7.650 | 7.700 | 7.567 | 76,244 |
| 2025-12-17 | 7.650 | 8.000 | 7.650 | 7.900 | 7.763 | 694,711 |
| 2025-12-16 | 7.600 | 7.700 | 7.500 | 7.650 | 7.518 | 4,168,163 |
| 2025-12-15 | 7.850 | 7.850 | 7.650 | 7.650 | 7.518 | 272,171 |
| 2025-12-12 | 7.950 | 8.000 | 7.850 | 7.900 | 7.763 | 123,727 |
| 2025-12-11 | 7.800 | 7.950 | 7.750 | 7.850 | 7.714 | 310,891 |
| 2025-12-09 | 7.900 | 8.000 | 7.700 | 7.800 | 7.665 | 2,795,442 |
| 2025-12-08 | 8.150 | 8.300 | 8.150 | 8.200 | 8.058 | 1,092,831 |
| 2025-12-04 | 8.750 | 8.850 | 8.700 | 8.800 | 8.648 | 907,644 |
| 2025-12-03 | 8.950 | 8.950 | 8.650 | 8.650 | 8.500 | 11,560,540 |
| 2025-12-02 | 8.950 | 9.000 | 8.900 | 8.950 | 8.795 | 231,117 |
| 2025-12-01 | 9.000 | 9.100 | 8.750 | 8.750 | 8.599 | 1,248,367 |
| 2025-11-28 | 9.350 | 9.500 | 9.300 | 9.350 | 9.188 | 2,733,411 |
| 2025-11-27 | 9.100 | 9.250 | 9.050 | 9.050 | 8.893 | 1,416,631 |
| 2025-11-26 | 8.450 | 8.550 | 8.400 | 8.550 | 8.402 | 583,074 |
| 2025-11-25 | 8.400 | 8.500 | 8.300 | 8.300 | 8.156 | 172,951 |
| 2025-11-24 | 8.300 | 8.400 | 8.250 | 8.250 | 8.107 | 192,539 |
| 2025-11-21 | 8.050 | 8.350 | 8.000 | 8.300 | 8.156 | 614,993 |
| 2025-11-20 | 8.300 | 8.500 | 8.300 | 8.350 | 8.205 | 917,727 |
| 2025-11-19 | 8.650 | 8.650 | 8.450 | 8.500 | 8.353 | 1,016,347 |
| 2025-11-18 | 8.900 | 8.950 | 8.700 | 8.700 | 8.549 | 1,020,985 |
| 2025-11-17 | 9.050 | 9.100 | 8.950 | 9.000 | 8.844 | 835,465 |
| 2025-11-14 | 9.150 | 9.200 | 8.900 | 8.900 | 8.746 | 477,300 |
| 2025-11-13 | 9.100 | 9.200 | 9.100 | 9.200 | 9.041 | 145,577 |
| 2025-11-12 | 9.150 | 9.300 | 8.950 | 9.100 | 8.942 | 1,249,209 |
| 2025-11-11 | 9.200 | 9.350 | 9.150 | 9.350 | 9.188 | 779,247 |
| 2025-11-10 | 9.100 | 9.250 | 9.050 | 9.200 | 9.041 | 2,223,521 |
| 2025-11-07 | 8.650 | 8.700 | 8.400 | 8.400 | 8.255 | 2,681,764 |
| 2025-11-06 | 8.950 | 9.050 | 8.900 | 9.050 | 8.893 | 843,328 |
| 2025-11-05 | 9.050 | 9.200 | 9.050 | 9.100 | 8.942 | 406,844 |
| 2025-11-04 | 9.250 | 9.250 | 9.000 | 9.000 | 8.844 | 2,296,148 |
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.