Pop Mart International Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	9.350	9.500	9.350	9.400	9.237	370,388
2025-10-31	9.300	9.300	9.200	9.250	9.090	718,812
2025-10-30	9.550	9.650	9.400	9.550	9.385	535,790
2025-10-29	9.600	9.600	9.450	9.550	9.385	703,754
2025-10-28	9.850	10.000	9.500	9.550	9.385	1,809,229
2025-10-27	9.750	9.950	9.600	9.850	9.679	1,142,531
2025-10-24	10.100	10.100	9.400	9.900	9.729	6,085,418
2025-10-22	11.000	11.100	10.800	10.900	10.711	1,435,311
2025-10-21	10.900	11.000	10.400	10.700	10.515	4,420,523
2025-10-20	11.600	11.700	11.400	11.500	11.301	903,879
2025-10-17	12.000	12.000	11.400	11.500	11.301	2,916,547
2025-10-16	12.000	12.200	11.900	12.200	11.989	4,265,753
2025-10-15	11.400	11.500	11.300	11.400	11.203	1,734,710
2025-10-14	11.200	11.300	11.000	11.100	10.908	2,052,281
2025-10-10	11.400	11.400	10.800	11.000	10.810	2,906,181
2025-10-09	10.600	11.200	10.600	10.900	10.711	1,954,272
2025-10-08	10.500	10.700	10.300	10.500	10.318	1,182,531
2025-10-07	10.600	10.600	10.500	10.500	10.318	167,946
2025-10-06	10.600	10.800	10.400	10.700	10.515	2,272,016
2025-10-03	10.300	10.700	10.300	10.700	10.515	2,112,685
2025-10-02	10.700	10.800	10.500	10.500	10.318	3,040,475
2025-10-01	10.900	11.000	10.700	10.800	10.613	483,339
2025-09-30	11.000	11.100	10.900	10.900	10.711	1,326,729
2025-09-29	10.800	11.000	10.700	10.900	10.711	1,284,118
2025-09-26	11.000	11.300	10.900	11.100	10.908	3,061,977
2025-09-25	10.700	10.900	10.700	10.800	10.613	1,032,646
2025-09-24	10.700	10.700	10.500	10.600	10.416	2,429,812
2025-09-23	10.800	10.800	10.500	10.700	10.515	2,897,900
2025-09-22	11.300	11.300	11.000	11.100	10.908	2,208,276
2025-09-19	10.900	11.400	10.800	11.300	11.104	2,781,908
2025-09-18	10.700	11.000	10.700	11.000	10.810	3,202,272
2025-09-17	10.400	10.400	10.300	10.400	10.220	1,133,349
2025-09-16	10.500	10.600	10.300	10.300	10.122	3,603,074
2025-09-15	10.500	10.800	10.500	10.700	10.515	3,375,788
2025-09-12	11.600	11.700	11.200	11.300	11.104	4,459,028
2025-09-11	11.100	11.400	11.100	11.300	11.104	2,235,172
2025-09-10	11.400	11.400	11.000	11.200	11.006	5,014,711
2025-09-09	11.900	11.900	11.600	11.800	11.596	3,318,663
2025-09-08	12.000	12.200	11.700	11.900	11.694	5,263,580
2025-09-05	12.700	12.900	12.500	12.900	12.677	1,321,255
2025-09-04	12.800	12.900	12.600	12.700	12.480	2,314,398
2025-09-03	12.900	13.200	12.800	13.100	12.873	1,156,320
2025-09-02	13.100	13.100	12.800	12.900	12.677	4,413,378
2025-09-01	13.100	13.100	12.600	13.100	12.873	3,753,017
2025-08-29	13.500	13.600	13.300	13.500	13.266	2,141,786
2025-08-28	13.400	13.700	13.200	13.500	13.266	1,004,416
2025-08-27	13.900	13.900	13.300	13.400	13.168	1,981,117
2025-08-26	13.900	14.200	13.800	14.100	13.856	1,322,349
2025-08-25	13.400	13.600	13.200	13.400	13.168	1,262,542
2025-08-22	13.300	13.700	13.300	13.600	13.365	1,650,778
2025-08-21	13.300	13.500	13.100	13.100	12.873	4,242,805
2025-08-20	12.200	13.300	12.100	13.100	12.873	6,121,295
2025-08-19	11.600	11.900	11.500	11.900	11.694	1,442,946
2025-08-18	11.600	11.900	11.500	11.900	11.694	1,576,044
2025-08-15	11.200	11.300	11.000	11.200	11.006	697,062
2025-08-14	11.300	11.400	11.200	11.400	11.203	1,042,724
2025-08-13	11.000	11.200	10.900	11.200	11.006	878,353
2025-08-08	11.500	11.700	11.200	11.300	11.104	1,327,426
2025-08-07	11.700	11.800	11.300	11.300	11.104	1,538,625
2025-08-06	11.000	11.500	11.000	11.200	11.006	7,652,244

← NewerPage 5 of 7 · 396 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.