Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.140	14.360	14.010	14.300	13.789	3,003,550
2023-07-28	13.890	14.060	13.790	14.010	13.510	1,798,090
2023-07-27	13.770	14.030	13.750	13.890	13.394	1,765,800
2023-07-26	13.880	13.880	13.710	13.770	13.278	1,219,100
2023-07-25	13.780	13.900	13.700	13.880	13.384	1,887,710
2023-07-24	13.870	13.950	13.670	13.680	13.191	1,941,430
2023-07-21	13.730	14.060	13.730	13.920	13.423	1,935,560
2023-07-20	14.090	14.100	13.790	13.800	13.307	1,594,700
2023-07-19	13.910	14.060	13.880	14.040	13.539	1,898,000
2023-07-18	13.930	13.990	13.780	13.950	13.452	1,404,300
2023-07-17	13.750	13.920	13.620	13.900	13.404	1,126,550
2023-07-14	14.030	14.080	13.810	13.830	13.336	2,320,200
2023-07-13	14.280	14.300	13.810	14.030	13.529	2,978,402
2023-07-12	14.020	14.020	13.790	13.810	13.317	1,156,550
2023-07-11	13.850	14.060	13.850	13.990	13.490	1,354,270
2023-07-10	13.980	14.140	13.850	13.970	13.471	1,232,650
2023-07-07	13.770	14.140	13.660	13.960	13.461	1,763,370
2023-07-06	13.750	13.940	13.750	13.770	13.278	862,450
2023-07-05	14.000	14.000	13.770	13.830	13.336	1,254,350
2023-07-04	14.290	14.290	13.910	14.000	13.500	1,637,800
2023-07-03	13.910	14.310	13.910	14.180	13.674	1,955,461
2023-06-30	14.160	14.180	13.980	14.000	13.500	1,600,520
2023-06-29	13.560	14.230	13.510	14.020	13.519	2,035,280
2023-06-28	13.770	13.830	13.420	13.670	13.182	1,597,340
2023-06-27	13.420	13.870	13.420	13.840	13.346	1,422,960
2023-06-26	13.630	13.680	13.390	13.420	12.941	1,537,090
2023-06-21	13.950	14.000	13.610	13.630	13.143	1,836,570
2023-06-20	14.120	14.120	13.810	13.900	13.404	1,793,950
2023-06-19	14.210	14.300	14.010	14.020	13.519	1,386,100
2023-06-16	14.310	14.330	14.150	14.240	13.731	1,801,100
2023-06-15	14.100	14.400	14.020	14.310	13.799	1,808,020
2023-06-14	14.380	14.380	14.070	14.090	13.587	2,097,306
2023-06-13	14.330	14.670	14.090	14.390	13.876	2,547,970
2023-06-12	14.260	14.320	13.970	14.250	13.741	1,588,400
2023-06-09	13.840	14.360	13.790	14.260	13.751	2,745,080
2023-06-08	14.030	14.030	13.700	13.840	13.346	1,597,260
2023-06-07	14.090	14.090	13.830	13.930	13.432	1,198,206
2023-06-06	14.260	14.340	13.880	13.980	13.481	2,229,600
2023-06-05	14.200	14.390	14.050	14.340	13.828	1,842,750
2023-06-02	13.870	14.390	13.800	14.310	13.799	2,795,122
2023-06-01	13.640	13.990	13.640	13.880	13.384	2,221,360
2023-05-31	13.670	13.820	13.490	13.700	13.211	1,710,127
2023-05-30	13.990	14.000	13.620	13.770	13.278	2,192,147
2023-05-29	13.990	14.030	13.770	13.950	13.452	1,523,300
2023-05-26	13.900	13.990	13.700	13.930	13.432	1,379,250
2023-05-25	13.850	14.130	13.610	13.800	13.307	2,134,809
2023-05-24	13.850	14.020	13.720	13.940	13.442	1,644,859
2023-05-23	13.890	14.090	13.760	13.880	13.384	2,166,864
2023-05-22	13.680	14.050	13.640	13.890	13.394	3,200,064
2023-05-19	13.570	13.920	13.420	13.700	13.211	2,202,850
2023-05-18	13.590	13.700	13.470	13.630	13.143	1,676,500
2023-05-17	13.350	13.710	13.280	13.640	13.153	1,961,850
2023-05-16	13.570	13.580	13.290	13.350	12.873	1,778,590
2023-05-15	13.440	13.570	13.330	13.500	13.018	1,543,590
2023-05-12	13.690	13.770	13.470	13.520	13.037	1,370,119
2023-05-11	13.660	13.850	13.570	13.650	13.162	2,289,850
2023-05-10	13.520	13.670	13.420	13.570	13.085	3,012,279
2023-05-09	13.720	13.830	13.420	13.520	13.037	2,048,850
2023-05-08	13.690	13.920	13.540	13.760	13.269	2,596,050
2023-05-05	13.950	13.970	13.460	13.600	13.114	3,402,800

← NewerPage 14 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.