Pop Mart International Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 8.100 | 8.300 | 8.100 | 8.300 | 7.030 | 1,503,923 |
| 2025-05-02 | 8.450 | 8.550 | 8.350 | 8.350 | 7.072 | 1,766,254 |
| 2025-04-30 | 8.450 | 8.500 | 8.200 | 8.350 | 7.072 | 9,167,114 |
| 2025-04-29 | 8.350 | 8.750 | 8.350 | 8.750 | 7.411 | 2,604,903 |
| 2025-04-28 | 8.300 | 8.450 | 8.150 | 8.150 | 6.903 | 2,659,937 |
| 2025-04-25 | 7.650 | 7.700 | 7.400 | 7.600 | 6.437 | 1,487,667 |
| 2025-04-24 | 7.750 | 7.850 | 7.650 | 7.850 | 6.649 | 918,368 |
| 2025-04-23 | 7.550 | 7.800 | 7.450 | 7.600 | 6.437 | 1,964,136 |
| 2025-04-22 | 7.200 | 7.550 | 7.200 | 7.450 | 6.310 | 1,966,570 |
| 2025-04-21 | 7.100 | 7.100 | 7.000 | 7.000 | 5.929 | 386,057 |
| 2025-04-18 | 7.150 | 7.200 | 7.050 | 7.150 | 6.056 | 373,013 |
| 2025-04-17 | 6.900 | 7.300 | 6.900 | 7.050 | 5.971 | 2,042,187 |
| 2025-04-16 | 6.800 | 6.950 | 6.550 | 6.950 | 5.887 | 1,256,780 |
| 2025-04-11 | 6.450 | 6.700 | 6.450 | 6.550 | 5.548 | 917,350 |
| 2025-04-10 | 6.350 | 6.500 | 6.250 | 6.350 | 5.378 | 843,709 |
| 2025-04-09 | 5.750 | 6.250 | 5.750 | 6.200 | 5.251 | 918,440 |
| 2025-04-08 | 5.800 | 6.000 | 5.700 | 5.750 | 4.870 | 2,705,011 |
| 2025-04-04 | 7.100 | 7.100 | 6.650 | 6.800 | 5.760 | 674,230 |
| 2025-04-03 | 7.200 | 7.250 | 6.950 | 7.100 | 6.014 | 8,762,662 |
| 2025-04-02 | 7.300 | 7.350 | 7.100 | 7.150 | 6.056 | 2,552,946 |
| 2025-04-01 | 7.150 | 7.350 | 7.050 | 7.250 | 6.141 | 3,349,677 |
| 2025-03-31 | 6.750 | 6.900 | 6.700 | 6.900 | 5.844 | 1,598,018 |
| 2025-03-28 | 6.550 | 6.600 | 6.450 | 6.600 | 5.590 | 2,233,326 |
| 2025-03-27 | 6.950 | 6.950 | 6.650 | 6.700 | 5.675 | 2,164,891 |
| 2025-03-26 | 5.700 | 6.450 | 5.600 | 6.250 | 5.294 | 3,049,892 |
| 2025-03-25 | 5.650 | 5.650 | 5.500 | 5.500 | 4.659 | 1,037,354 |
| 2025-03-24 | 5.650 | 5.950 | 5.650 | 5.900 | 4.997 | 2,371,866 |
| 2025-03-21 | 5.800 | 5.900 | 5.750 | 5.800 | 4.913 | 1,635,100 |
| 2025-03-20 | 5.900 | 5.900 | 5.700 | 5.800 | 4.913 | 2,415,057 |
| 2025-03-19 | 5.900 | 5.950 | 5.800 | 5.950 | 5.040 | 963,574 |
| 2025-03-18 | 5.800 | 5.900 | 5.700 | 5.900 | 4.997 | 2,714,469 |
| 2025-03-17 | 5.650 | 5.800 | 5.550 | 5.800 | 4.913 | 2,310,086 |
| 2025-03-14 | 5.250 | 5.450 | 5.250 | 5.350 | 4.531 | 1,978,430 |
| 2025-03-13 | 5.200 | 5.250 | 5.050 | 5.150 | 4.362 | 1,049,174 |
| 2025-03-12 | 5.300 | 5.300 | 5.000 | 5.100 | 4.320 | 1,971,285 |
| 2025-03-11 | 4.740 | 5.300 | 4.720 | 5.250 | 4.447 | 2,781,255 |
← NewerPage 7 of 7 · 396 trading days
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.