Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.450	18.450	18.200	18.280	17.627	4,325,800
2023-02-03	18.670	18.790	18.320	18.540	17.878	4,622,852
2023-02-02	18.400	18.790	18.270	18.620	17.955	6,114,465
2023-02-01	18.120	18.400	17.850	18.400	17.743	6,441,047
2023-01-31	17.690	18.070	17.580	17.960	17.319	6,200,252
2023-01-30	18.110	18.270	17.930	17.980	17.338	5,233,847
2023-01-20	17.850	18.040	17.700	17.930	17.290	3,538,037
2023-01-19	17.700	17.900	17.450	17.750	17.116	3,691,400
2023-01-18	17.800	18.110	17.700	17.780	17.145	3,140,718
2023-01-17	18.070	18.090	17.630	17.730	17.097	3,350,700
2023-01-16	17.730	18.170	17.540	18.070	17.425	3,785,540
2023-01-13	17.670	18.070	17.580	17.750	17.116	3,020,836
2023-01-12	17.670	17.890	17.580	17.590	16.962	2,519,975
2023-01-11	18.120	18.120	17.780	17.780	17.145	2,411,037
2023-01-10	18.110	18.180	17.840	18.020	17.376	2,858,650
2023-01-09	17.830	18.250	17.800	18.150	17.502	4,037,151
2023-01-06	17.940	18.190	17.750	17.810	17.174	3,130,390
2023-01-05	17.750	18.060	17.450	17.970	17.328	4,087,042
2023-01-04	17.510	17.810	17.350	17.720	17.087	3,631,956
2023-01-03	17.650	17.650	17.080	17.470	16.846	4,233,958
2022-12-30	17.450	17.680	17.210	17.650	17.020	2,427,013
2022-12-29	17.550	17.680	17.350	17.390	16.769	2,062,404
2022-12-28	17.500	17.950	17.490	17.560	16.933	4,055,857
2022-12-27	17.740	17.840	17.270	17.780	17.145	3,626,052
2022-12-26	17.710	17.940	17.500	17.580	16.952	2,234,800
2022-12-23	17.910	17.970	17.500	17.600	16.971	2,567,300
2022-12-22	17.680	18.380	17.670	17.970	17.328	3,122,600
2022-12-21	17.670	17.920	17.410	17.760	17.126	3,090,750
2022-12-20	17.930	18.130	17.480	17.620	16.991	2,699,495
2022-12-19	18.690	18.690	17.860	17.930	17.290	4,090,089
2022-12-16	18.400	18.900	18.310	18.580	17.916	2,695,069
2022-12-15	18.840	19.280	18.520	18.580	17.916	3,565,365
2022-12-14	18.820	19.090	18.650	18.930	18.254	3,998,646
2022-12-13	18.570	18.990	18.300	18.820	18.148	4,037,140
2022-12-12	18.370	18.630	18.170	18.410	17.752	3,354,800
2022-12-09	18.500	18.550	18.170	18.410	17.752	2,617,603
2022-12-08	18.700	18.870	18.390	18.460	17.801	2,919,250
2022-12-07	18.430	18.940	18.410	18.790	18.119	3,638,990
2022-12-06	18.610	18.860	18.410	18.610	17.945	5,054,211
2022-12-05	19.090	19.170	18.580	18.720	18.051	4,566,901
2022-12-02	18.730	19.100	18.680	19.090	18.408	5,562,247
2022-12-01	18.000	19.000	17.910	18.930	18.254	7,893,141
2022-11-30	18.020	18.020	17.730	17.800	17.164	2,126,900
2022-11-29	17.500	18.030	17.470	17.990	17.347	2,945,630
2022-11-28	17.220	17.580	17.090	17.500	16.875	2,862,700
2022-11-25	17.690	17.810	17.360	17.400	16.779	2,242,506
2022-11-24	17.470	17.700	17.410	17.540	16.914	2,452,001
2022-11-23	17.740	17.760	17.220	17.450	16.827	3,337,650
2022-11-22	18.000	18.100	17.600	17.740	17.106	2,816,101
2022-11-21	17.970	18.150	17.510	18.060	17.415	3,999,040
2022-11-18	18.080	18.300	17.740	17.930	17.290	5,471,574
2022-11-17	18.230	18.490	18.120	18.460	17.801	4,846,294
2022-11-16	18.460	18.470	18.010	18.420	17.762	4,922,432
2022-11-15	18.400	18.470	17.960	18.300	17.646	6,751,519
2022-11-14	18.700	18.790	18.280	18.380	17.724	4,911,300
2022-11-11	19.020	19.090	18.450	18.450	17.791	4,314,975
2022-11-10	18.690	18.940	18.370	18.650	17.984	3,394,311
2022-11-09	18.900	19.100	18.680	18.750	18.080	3,410,748
2022-11-08	19.210	19.400	18.720	18.950	18.273	3,304,268
2022-11-07	19.040	19.400	18.810	19.210	18.524	4,332,917

← NewerPage 16 of 21 · 1,219 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.