Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.690	19.200	18.560	19.010	18.331	3,983,268
2022-11-03	18.300	18.980	18.180	18.740	18.071	5,617,820
2022-11-02	17.600	18.720	17.570	18.450	17.791	8,118,623
2022-11-01	17.060	17.740	17.010	17.740	17.106	6,360,874
2022-10-31	16.950	17.630	16.950	17.100	16.489	5,994,490
2022-10-28	17.540	17.640	16.830	16.930	16.325	8,571,593
2022-10-27	18.190	18.390	17.540	17.620	16.991	9,371,585
2022-10-26	17.720	18.600	17.720	18.090	17.444	13,167,660
2022-10-25	20.800	20.810	17.540	17.970	17.328	19,547,369
2022-10-24	20.950	21.150	20.210	20.850	20.105	6,407,308
2022-10-21	21.000	21.360	19.720	21.270	20.510	9,868,951
2022-10-20	20.300	21.490	20.300	21.240	20.481	8,388,838
2022-10-19	22.600	22.630	20.440	20.650	19.912	10,135,660
2022-10-18	23.380	23.450	22.300	22.830	22.015	5,964,722
2022-10-17	23.060	23.800	22.800	23.170	22.342	6,737,823
2022-10-14	24.510	24.650	23.360	23.520	22.680	11,441,620
2022-10-13	22.950	25.130	22.760	24.730	23.847	7,630,225
2022-10-12	22.870	23.290	21.700	23.120	22.294	5,982,305
2022-10-11	21.740	22.850	21.300	22.800	21.986	4,874,860
2022-10-10	22.100	22.850	21.720	21.900	21.118	3,877,769
2022-09-30	22.320	22.660	21.510	22.120	21.330	3,657,899
2022-09-29	22.710	23.290	22.000	22.310	21.513	3,876,375
2022-09-28	22.800	23.060	22.470	22.490	21.687	4,648,161
2022-09-27	21.300	23.180	21.240	23.120	22.294	7,491,550
2022-09-26	21.050	22.070	20.920	21.300	20.539	7,793,387
2022-09-23	22.700	22.700	20.620	21.240	20.481	7,851,213
2022-09-22	22.110	23.200	21.480	22.770	21.957	4,679,860
2022-09-21	22.090	22.690	21.700	22.270	21.475	3,305,734
2022-09-20	22.310	23.250	22.100	22.210	21.417	4,585,758
2022-09-19	21.900	23.460	21.600	22.220	21.426	6,036,250
2022-09-16	22.460	23.550	22.000	22.270	21.475	5,400,340
2022-09-15	22.500	22.640	21.780	22.380	21.581	3,624,777
2022-09-14	22.500	22.980	22.050	22.450	21.648	3,964,697
2022-09-13	22.320	23.150	21.910	22.810	21.995	6,031,141
2022-09-09	22.160	22.430	21.770	22.100	21.311	4,221,100
2022-09-08	22.600	23.250	21.560	22.180	21.388	7,633,910
2022-09-07	22.250	22.980	21.590	22.710	21.899	7,497,141
2022-09-06	23.260	23.330	21.880	22.230	21.436	10,853,270
2022-09-05	23.990	23.990	22.610	23.260	22.429	8,238,813
2022-09-02	22.460	24.590	22.420	23.830	22.979	11,815,640
2022-09-01	22.000	23.440	21.710	22.970	22.150	8,710,448
2022-08-31	22.310	22.700	21.770	22.000	21.214	7,007,167
2022-08-30	21.200	23.440	21.140	22.870	22.053	11,934,090
2022-08-29	21.310	21.800	21.040	21.400	20.636	3,817,990
2022-08-26	21.430	22.000	20.900	21.710	20.935	5,015,926
2022-08-25	21.540	22.300	20.910	21.300	20.539	7,165,708
2022-08-24	21.790	22.130	21.200	21.410	20.645	6,386,180
2022-08-23	20.880	22.340	20.560	21.950	21.166	11,183,300
2022-08-22	20.230	21.000	20.220	20.800	20.057	8,228,231
2022-08-19	20.410	20.900	20.050	20.160	19.440	7,033,150
2022-08-18	20.880	21.170	19.850	20.170	19.450	9,500,611
2022-08-17	20.550	21.020	20.200	20.940	20.192	15,433,060
2022-08-16	19.300	20.880	18.600	20.880	20.134	28,276,561
2022-08-15	16.940	17.700	16.380	17.400	16.779	4,205,643
2022-08-12	16.860	17.080	16.670	16.900	16.296	1,927,550
2022-08-11	16.340	16.790	16.340	16.780	16.181	1,288,728
2022-08-10	16.350	16.590	16.240	16.370	15.785	970,675
2022-08-09	16.480	16.490	16.100	16.370	15.785	1,747,291
2022-08-08	16.690	16.700	16.270	16.510	15.920	1,048,700
2022-08-05	15.910	16.660	15.770	16.620	16.026	1,765,600

← NewerPage 17 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.