Pop Mart International Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	10.300	10.600	10.300	10.500	10.318	1,151,361
2025-08-04	10.200	10.500	10.200	10.300	10.122	1,010,623
2025-08-01	10.100	10.200	9.850	9.950	9.778	1,559,677
2025-07-31	10.400	10.400	10.100	10.100	9.925	1,127,131
2025-07-30	10.600	10.800	10.400	10.500	10.318	822,558
2025-07-29	10.300	10.800	10.300	10.800	10.613	5,646,828
2025-07-25	10.300	10.400	10.000	10.100	9.925	839,251
2025-07-24	10.100	10.500	10.000	10.300	10.122	1,740,203
2025-07-23	10.000	10.100	9.850	9.950	9.778	2,443,973
2025-07-22	10.200	10.400	10.200	10.400	10.220	662,823
2025-07-21	10.200	10.300	10.100	10.100	9.925	805,696
2025-07-18	10.400	10.400	10.100	10.200	10.023	1,051,644
2025-07-17	10.200	10.400	10.000	10.400	10.220	2,095,622
2025-07-16	10.500	10.600	10.200	10.500	10.318	5,388,885
2025-07-15	10.700	11.100	10.700	11.100	10.908	1,295,185
2025-07-14	10.700	10.900	10.600	10.700	10.515	647,494
2025-07-11	11.200	11.200	10.400	10.700	10.515	2,612,330
2025-07-09	11.100	11.200	10.900	11.100	10.908	1,163,879
2025-07-08	11.000	11.300	11.000	11.200	11.006	2,244,530
2025-07-07	10.500	10.800	10.500	10.700	10.515	548,992
2025-07-04	10.300	10.700	10.300	10.500	10.318	1,900,284
2025-07-03	10.500	10.500	10.100	10.300	10.122	3,182,542
2025-07-02	11.000	11.100	10.600	10.800	10.613	3,328,681
2025-07-01	11.200	11.500	11.200	11.400	11.203	585,374
2025-06-30	10.900	11.400	10.900	11.400	11.203	1,995,448
2025-06-27	10.600	10.900	10.500	10.900	10.711	1,893,989
2025-06-26	10.600	10.700	10.200	10.400	10.220	2,346,405
2025-06-25	10.600	10.700	10.200	10.300	10.122	1,925,679
2025-06-24	10.300	10.600	10.100	10.600	10.416	3,601,480
2025-06-23	10.200	10.500	10.200	10.400	10.220	3,419,609
2025-06-20	10.100	10.200	9.750	10.100	9.925	7,380,080
2025-06-19	10.700	10.700	10.300	10.400	10.220	5,225,553
2025-06-18	10.700	11.100	10.600	11.100	10.908	2,231,808
2025-06-17	11.200	11.300	10.600	11.000	10.810	11,485,940
2025-06-16	11.500	11.600	11.200	11.500	11.301	1,786,322
2025-06-13	11.000	11.600	10.900	11.600	11.399	2,705,566
2025-06-12	11.400	11.500	11.000	11.200	11.006	2,479,822
2025-06-11	10.800	11.500	10.600	11.500	11.301	2,338,249
2025-06-10	10.800	11.000	10.600	11.000	10.810	1,598,393
2025-06-09	10.400	10.600	10.200	10.500	10.318	3,267,360
2025-06-06	10.100	10.400	10.000	10.200	10.023	1,686,892
2025-06-05	10.000	10.300	10.000	10.200	10.023	1,565,367
2025-06-04	9.900	10.400	9.900	10.300	10.122	2,673,599
2025-05-30	9.100	9.300	9.100	9.300	9.139	501,136
2025-05-29	9.400	9.500	9.300	9.400	9.237	1,700,242
2025-05-28	9.350	9.350	9.000	9.050	7.665	2,737,572
2025-05-27	9.500	9.850	9.450	9.750	8.258	2,244,915
2025-05-26	9.250	9.250	9.100	9.150	7.750	1,549,214
2025-05-23	9.200	9.450	9.100	9.150	7.750	1,653,732
2025-05-22	9.050	9.550	9.000	9.300	7.877	3,123,177
2025-05-21	9.150	9.250	8.900	9.000	7.623	1,843,470
2025-05-20	8.850	9.050	8.600	8.650	7.327	3,488,859
2025-05-19	8.350	8.850	8.350	8.800	7.454	15,632,320
2025-05-16	8.250	8.450	8.250	8.300	7.030	464,981
2025-05-15	8.500	8.550	8.250	8.250	6.988	4,238,261
2025-05-14	8.200	8.300	8.100	8.200	6.945	724,240
2025-05-13	8.150	8.250	8.050	8.200	6.945	1,174,404
2025-05-09	7.750	8.250	7.750	8.250	6.988	3,435,195
2025-05-08	7.700	7.750	7.500	7.500	6.353	2,929,206
2025-05-07	8.050	8.050	7.750	7.800	6.607	2,603,852

← NewerPage 6 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.