Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13.470	13.650	13.390	13.520	13.037	2,101,399
2023-10-30	13.330	13.700	13.330	13.470	12.989	3,044,557
2023-10-27	13.080	13.420	12.990	13.390	12.912	2,538,190
2023-10-26	12.910	13.140	12.840	13.100	12.632	2,233,370
2023-10-25	12.540	13.020	12.540	12.980	12.516	3,116,890
2023-10-24	12.080	12.680	11.860	12.510	12.063	3,757,070
2023-10-23	12.090	12.100	11.760	11.900	11.475	1,401,260
2023-10-20	12.200	12.300	12.050	12.110	11.678	1,008,850
2023-10-19	12.290	12.440	12.120	12.170	11.735	974,580
2023-10-18	12.540	12.540	12.290	12.290	11.851	1,149,700
2023-10-17	12.590	12.680	12.460	12.530	12.083	908,496
2023-10-16	12.570	12.740	12.530	12.590	12.140	1,030,048
2023-10-13	12.690	12.730	12.510	12.570	12.121	1,255,980
2023-10-12	12.880	12.930	12.650	12.740	12.285	1,060,500
2023-10-11	12.750	12.850	12.670	12.760	12.304	1,122,800
2023-10-10	12.700	12.880	12.610	12.730	12.275	1,135,000
2023-10-09	12.870	12.880	12.610	12.650	12.198	1,214,940
2023-09-28	12.880	12.980	12.780	12.880	12.420	924,220
2023-09-27	12.850	13.000	12.800	12.850	12.391	922,890
2023-09-26	13.010	13.010	12.800	12.800	12.343	664,878
2023-09-25	13.050	13.110	12.900	12.940	12.478	960,160
2023-09-22	12.820	13.120	12.770	13.080	12.613	1,068,550
2023-09-21	12.990	13.110	12.780	12.820	12.362	1,004,990
2023-09-20	13.080	13.150	12.980	12.980	12.516	1,088,508
2023-09-19	13.170	13.190	12.920	13.050	12.584	1,475,550
2023-09-18	12.900	13.200	12.730	13.140	12.671	1,487,670
2023-09-15	12.790	12.990	12.770	12.900	12.439	1,031,400
2023-09-14	12.920	12.960	12.690	12.790	12.333	1,201,800
2023-09-13	13.120	13.130	12.860	12.890	12.430	1,001,300
2023-09-12	13.080	13.190	12.990	13.110	12.642	1,139,300
2023-09-11	12.810	13.130	12.750	13.050	12.584	1,392,350
2023-09-08	12.880	12.990	12.790	12.840	12.381	1,406,250
2023-09-07	13.100	13.160	12.860	12.900	12.439	1,348,480
2023-09-06	13.230	13.270	12.990	13.100	12.632	2,041,340
2023-09-05	13.120	13.340	13.040	13.200	12.729	2,087,750
2023-09-04	13.000	13.240	13.000	13.180	12.709	1,803,450
2023-09-01	12.770	13.240	12.770	13.080	12.613	3,283,900
2023-08-31	12.510	12.860	12.460	12.750	12.295	2,868,486
2023-08-30	12.400	12.830	12.310	12.550	12.102	4,779,949
2023-08-29	12.470	12.880	12.450	12.850	12.391	2,538,300
2023-08-28	12.880	12.900	12.380	12.430	11.986	3,061,599
2023-08-25	12.310	12.620	12.230	12.300	11.861	2,403,743
2023-08-24	12.390	12.460	11.950	12.370	11.928	2,477,450
2023-08-23	12.630	12.750	12.230	12.270	11.832	3,007,820
2023-08-22	13.170	13.300	12.440	12.630	12.179	3,914,600
2023-08-21	13.370	13.490	13.150	13.160	12.690	1,881,800
2023-08-18	13.540	13.650	13.370	13.380	12.902	1,594,600
2023-08-17	13.380	13.610	13.160	13.560	13.076	2,301,050
2023-08-16	13.790	13.870	13.440	13.470	12.989	2,882,000
2023-08-15	13.540	14.010	13.420	13.770	13.278	4,250,650
2023-08-14	13.640	13.730	13.380	13.590	13.105	2,258,250
2023-08-11	14.050	14.050	13.540	13.620	13.134	2,606,750
2023-08-10	13.960	14.060	13.880	13.960	13.461	1,168,150
2023-08-09	14.130	14.150	13.890	13.960	13.461	1,620,500
2023-08-08	14.120	14.250	13.950	14.140	13.635	1,800,400
2023-08-07	14.150	14.200	14.050	14.120	13.616	1,675,500
2023-08-04	14.250	14.410	14.020	14.110	13.606	2,237,960
2023-08-03	14.080	14.250	14.020	14.210	13.702	2,053,740
2023-08-02	14.180	14.310	14.060	14.080	13.577	1,385,740
2023-08-01	14.230	14.330	14.190	14.280	13.770	1,704,380

← NewerPage 13 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.