Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	13.510	13.840	13.230	13.790	13.297	6,110,900
2024-04-26	13.630	13.880	13.470	13.580	13.095	6,889,186
2024-04-25	14.300	14.390	13.600	13.760	13.269	10,409,050
2024-04-24	13.310	15.080	13.220	14.540	14.021	20,246,551
2024-04-23	12.700	12.950	12.510	12.850	12.391	5,008,790
2024-04-22	12.380	12.900	12.260	12.830	12.372	5,251,680
2024-04-19	12.140	12.340	11.830	12.290	11.851	3,033,190
2024-04-18	12.010	12.590	12.010	12.150	11.716	4,547,910
2024-04-17	11.360	12.110	11.360	12.060	11.629	3,791,190
2024-04-16	11.500	11.690	11.180	11.350	10.945	3,369,450
2024-04-15	12.040	12.380	11.290	11.670	11.253	5,384,350
2024-04-12	11.990	12.280	11.900	12.120	11.687	2,702,600
2024-04-11	11.900	12.260	11.740	11.980	11.552	2,371,940
2024-04-10	12.200	12.640	11.870	11.960	11.533	4,149,140
2024-04-09	11.570	12.190	11.540	12.170	11.735	2,821,400
2024-04-08	11.900	11.910	11.650	11.670	11.253	2,033,150
2024-04-03	11.840	11.950	11.540	11.900	11.475	2,927,680
2024-04-02	11.480	11.850	11.480	11.830	11.408	3,293,480
2024-04-01	11.440	11.600	11.240	11.480	11.070	2,750,699
2024-03-29	11.020	11.320	11.010	11.320	10.916	2,473,839
2024-03-28	11.000	11.270	10.820	11.020	10.626	2,687,020
2024-03-27	10.900	11.320	10.900	11.050	10.655	2,261,900
2024-03-26	11.130	11.390	10.890	11.070	10.675	2,179,500
2024-03-25	11.600	11.670	11.060	11.100	10.704	2,206,672
2024-03-22	11.820	11.930	11.420	11.660	11.244	1,950,700
2024-03-21	11.790	11.950	11.630	11.810	11.388	1,909,342
2024-03-20	11.470	11.870	11.430	11.800	11.379	2,995,340
2024-03-19	11.360	11.660	11.360	11.480	11.070	2,577,900
2024-03-18	11.100	11.400	10.950	11.360	10.954	3,297,139
2024-03-15	11.020	11.080	10.900	11.040	10.646	1,878,696
2024-03-14	11.150	11.300	10.870	11.020	10.626	2,243,872
2024-03-13	11.020	11.300	11.000	11.130	10.733	2,164,450
2024-03-12	10.920	11.110	10.840	11.110	10.713	2,147,759
2024-03-11	10.690	10.930	10.650	10.920	10.530	1,554,200
2024-03-08	10.590	10.880	10.490	10.690	10.308	1,058,600
2024-03-07	10.690	10.980	10.590	10.590	10.212	2,377,350
2024-03-06	10.760	10.800	10.520	10.650	10.270	1,830,400
2024-03-05	10.950	10.950	10.710	10.770	10.385	1,436,500
2024-03-04	10.950	11.050	10.680	10.910	10.520	2,136,100
2024-03-01	11.060	11.190	10.760	10.950	10.559	2,919,468
2024-02-29	10.890	11.200	10.800	11.080	10.684	2,766,850
2024-02-28	11.620	11.890	11.000	11.010	10.617	3,806,300
2024-02-27	11.370	11.650	11.330	11.650	11.234	1,808,200
2024-02-26	11.500	11.760	11.370	11.450	11.041	2,226,119
2024-02-23	11.570	11.570	11.250	11.490	11.080	2,032,161
2024-02-22	11.340	11.560	11.280	11.370	10.964	1,119,158
2024-02-21	10.980	11.870	10.980	11.310	10.906	2,645,198
2024-02-20	10.880	11.330	10.610	11.230	10.829	1,913,340
2024-02-19	10.980	11.000	10.590	10.870	10.482	3,365,931
2024-02-08	10.000	10.830	9.720	10.700	10.318	3,845,004
2024-02-07	9.880	10.200	9.500	9.750	9.402	5,050,250
2024-02-06	9.480	10.290	8.820	9.880	9.527	5,310,448
2024-02-05	10.400	10.400	9.240	9.420	9.084	5,656,100
2024-02-02	11.500	11.610	10.100	10.560	10.183	5,858,162
2024-02-01	11.860	11.960	11.360	11.500	11.089	3,643,834
2024-01-31	12.260	12.660	11.860	11.920	11.494	2,838,592
2024-01-30	12.760	12.770	12.240	12.260	11.822	2,567,350
2024-01-29	13.030	13.150	12.710	12.760	12.304	2,664,600
2024-01-26	13.300	13.420	13.000	13.030	12.565	1,986,650
2024-01-25	13.150	13.380	12.930	13.360	12.883	2,435,120

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2500 CNY
2025-06-04	0.3500 CNY
2022-05-26	0.0300 CNY
2021-06-21	0.1000 CNY
2019-06-10	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.