Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.990	13.290	12.780	13.230	12.757	2,588,500
2024-01-23	13.160	13.290	12.600	12.990	12.526	3,836,050
2024-01-22	13.800	13.960	13.100	13.290	12.815	3,819,106
2024-01-19	13.990	14.450	13.790	13.890	13.394	3,233,880
2024-01-18	13.830	14.140	13.690	14.070	13.567	5,314,430
2024-01-17	14.380	14.390	13.870	13.870	13.375	4,988,730
2024-01-16	14.810	15.390	14.240	14.530	14.011	5,705,810
2024-01-15	14.800	14.820	14.360	14.480	13.963	6,367,680
2024-01-12	13.960	14.970	13.960	14.820	14.291	8,554,208
2024-01-11	13.680	14.300	13.600	14.110	13.606	6,604,070
2024-01-10	13.600	13.790	13.420	13.680	13.191	3,250,300
2024-01-09	13.630	13.680	13.370	13.510	13.027	3,694,400
2024-01-08	13.620	13.690	13.360	13.620	13.134	3,994,100
2024-01-05	13.550	13.770	13.400	13.620	13.134	3,116,750
2024-01-04	13.370	13.580	13.300	13.470	12.989	3,510,480
2024-01-03	13.450	13.550	13.340	13.380	12.902	3,018,600
2024-01-02	13.260	13.510	13.260	13.480	12.999	1,896,157
2023-12-29	13.180	13.400	13.110	13.300	12.825	1,741,150
2023-12-28	12.930	13.290	12.740	13.280	12.806	2,828,930
2023-12-27	12.550	13.030	12.500	12.990	12.526	2,320,530
2023-12-26	12.800	12.900	12.460	12.470	12.025	2,035,270
2023-12-25	12.800	12.940	12.680	12.770	12.314	1,164,999
2023-12-22	13.130	13.140	12.820	12.890	12.430	1,124,800
2023-12-21	12.800	13.120	12.640	13.040	12.574	1,781,050
2023-12-20	13.050	13.050	12.800	12.800	12.343	1,123,000
2023-12-19	13.140	13.140	12.910	12.960	12.497	1,973,050
2023-12-18	13.170	13.330	13.040	13.090	12.622	2,173,000
2023-12-15	13.290	13.480	13.210	13.270	12.796	1,343,800
2023-12-14	13.170	13.480	13.110	13.290	12.815	1,608,250
2023-12-13	13.340	13.420	13.160	13.160	12.690	1,463,828
2023-12-12	13.320	13.400	13.170	13.330	12.854	1,389,430
2023-12-11	13.200	13.340	13.020	13.230	12.757	2,207,930
2023-12-08	13.560	13.580	13.150	13.160	12.690	2,291,700
2023-12-07	13.650	13.650	13.200	13.490	13.008	1,884,500
2023-12-06	13.220	13.610	13.170	13.540	13.056	2,290,461
2023-12-05	13.330	13.440	13.250	13.260	12.786	1,536,260
2023-12-04	13.410	13.420	13.190	13.370	12.892	1,290,060
2023-12-01	13.450	13.590	13.320	13.360	12.883	1,176,628
2023-11-30	13.470	13.590	13.350	13.450	12.970	1,273,550
2023-11-29	13.510	13.570	13.230	13.450	12.970	1,430,450
2023-11-28	13.560	13.630	13.390	13.540	13.056	1,031,770
2023-11-27	13.490	13.590	13.280	13.520	13.037	1,988,650
2023-11-24	13.650	13.700	13.510	13.530	13.047	1,375,290
2023-11-23	13.580	13.680	13.530	13.640	13.153	1,094,900
2023-11-22	13.580	13.720	13.550	13.590	13.105	1,178,590
2023-11-21	13.610	13.790	13.530	13.580	13.095	1,443,000
2023-11-20	13.440	13.610	13.400	13.590	13.105	1,489,490
2023-11-17	13.490	13.560	13.390	13.440	12.960	1,031,030
2023-11-16	13.580	13.800	13.470	13.490	13.008	1,521,550
2023-11-15	13.450	13.690	13.380	13.580	13.095	2,136,300
2023-11-14	13.500	13.540	13.310	13.400	12.921	1,364,050
2023-11-13	13.370	13.450	13.240	13.420	12.941	1,349,700
2023-11-10	13.330	13.380	13.180	13.370	12.892	1,108,550
2023-11-09	13.250	13.460	13.250	13.270	12.796	1,250,750
2023-11-08	13.350	13.430	13.240	13.320	12.844	1,004,900
2023-11-07	13.290	13.450	13.150	13.350	12.873	1,663,340
2023-11-06	13.300	13.410	13.210	13.290	12.815	1,456,130
2023-11-03	13.230	13.430	13.160	13.270	12.796	1,424,300
2023-11-02	13.410	13.560	13.200	13.280	12.806	2,382,140
2023-11-01	13.540	13.540	13.340	13.460	12.979	1,549,480

← NewerPage 12 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.