Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13.880	13.970	13.700	13.900	13.404	2,339,950
2023-04-28	13.440	13.840	13.440	13.780	13.288	3,478,250
2023-04-27	13.120	13.600	13.100	13.480	12.999	4,530,986
2023-04-26	12.940	13.340	12.840	13.140	12.671	4,812,960
2023-04-25	13.900	13.990	13.220	13.220	12.748	13,817,150
2023-04-24	16.700	16.710	16.330	16.530	15.940	2,318,550
2023-04-21	16.990	17.140	16.710	16.720	16.123	2,465,696
2023-04-20	17.610	17.610	16.650	16.970	16.364	5,890,230
2023-04-19	17.690	17.840	17.570	17.770	17.135	2,861,373
2023-04-18	17.170	17.850	17.060	17.830	17.193	6,472,140
2023-04-17	17.130	17.130	16.880	17.130	16.518	2,148,824
2023-04-14	17.000	17.080	16.900	17.050	16.441	1,595,950
2023-04-13	17.040	17.050	16.830	16.930	16.325	1,592,400
2023-04-12	17.030	17.250	16.920	17.010	16.402	2,479,390
2023-04-11	17.200	17.300	16.930	17.090	16.480	2,092,150
2023-04-10	17.370	17.650	17.140	17.190	16.576	2,707,100
2023-04-07	17.250	17.490	17.030	17.440	16.817	2,099,330
2023-04-06	17.250	17.250	16.900	17.140	16.528	2,866,800
2023-04-04	17.660	17.760	17.130	17.250	16.634	3,512,860
2023-04-03	17.430	17.810	17.400	17.620	16.991	2,685,820
2023-03-31	17.350	17.810	17.350	17.490	16.865	2,717,842
2023-03-30	17.250	17.460	17.150	17.420	16.798	2,149,152
2023-03-29	17.430	17.510	17.200	17.250	16.634	2,354,500
2023-03-28	17.350	17.570	17.300	17.420	16.798	2,175,450
2023-03-27	17.500	17.650	17.310	17.550	16.923	2,981,971
2023-03-24	16.930	17.540	16.930	17.480	16.856	5,852,352
2023-03-23	17.100	17.100	16.810	16.970	16.364	3,475,202
2023-03-22	17.060	17.250	17.000	17.100	16.489	3,149,252
2023-03-21	16.850	17.030	16.600	17.010	16.402	2,983,250
2023-03-20	16.880	16.880	16.410	16.670	16.075	3,805,473
2023-03-17	17.220	17.290	16.750	16.890	16.287	4,540,586
2023-03-16	17.450	17.500	17.020	17.110	16.499	3,494,315
2023-03-15	17.690	17.730	17.430	17.460	16.836	2,658,266
2023-03-14	17.780	17.870	17.410	17.480	16.856	2,748,915
2023-03-13	17.770	17.880	17.550	17.750	17.116	3,004,800
2023-03-10	18.090	18.180	17.700	17.770	17.135	4,444,885
2023-03-09	18.350	18.380	18.130	18.220	17.569	2,347,681
2023-03-08	18.300	18.410	18.210	18.370	17.714	2,484,600
2023-03-07	18.880	19.020	18.240	18.250	17.598	4,838,756
2023-03-06	19.000	19.110	18.800	18.880	18.206	4,159,978
2023-03-03	19.290	19.300	18.830	19.060	18.379	4,076,950
2023-03-02	19.750	19.780	19.110	19.160	18.476	6,044,280
2023-03-01	19.660	19.740	19.290	19.740	19.035	6,880,251
2023-02-28	19.620	19.700	19.310	19.630	18.929	4,784,599
2023-02-27	20.180	20.370	19.530	19.610	18.910	7,849,729
2023-02-24	19.930	20.550	19.500	20.070	19.353	12,939,660
2023-02-23	19.200	20.150	19.060	19.800	19.093	11,652,830
2023-02-22	18.800	19.290	18.730	19.110	18.427	4,976,345
2023-02-21	18.900	19.050	18.710	18.910	18.235	3,582,020
2023-02-20	18.970	19.080	18.500	18.940	18.264	3,837,871
2023-02-17	18.670	19.270	18.620	18.850	18.177	5,025,275
2023-02-16	18.820	19.380	18.430	18.670	18.003	6,706,037
2023-02-15	18.890	18.970	18.710	18.800	18.129	2,893,281
2023-02-14	19.090	19.170	18.750	18.890	18.215	3,298,844
2023-02-13	18.870	19.220	18.850	19.020	18.341	5,967,800
2023-02-10	18.510	19.150	18.440	18.820	18.148	7,801,854
2023-02-09	18.190	18.550	18.110	18.530	17.868	3,446,726
2023-02-08	18.240	18.330	18.140	18.160	17.511	2,773,987
2023-02-07	18.360	18.450	18.130	18.270	17.617	3,480,086
2023-02-06	18.450	18.450	18.200	18.280	17.627	4,325,800

← NewerPage 15 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.