Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.660	15.940	15.550	15.890	15.322	933,660
2022-08-03	15.660	15.940	15.520	15.580	15.024	1,716,917
2022-08-02	16.110	16.140	15.440	15.660	15.101	3,298,590
2022-08-01	16.410	16.580	15.970	16.370	15.785	1,615,223
2022-07-29	16.640	16.700	16.260	16.410	15.824	1,378,950
2022-07-28	16.790	16.850	16.520	16.580	15.988	864,400
2022-07-27	16.690	16.780	16.510	16.580	15.988	805,000
2022-07-26	16.520	16.740	16.300	16.690	16.094	911,146
2022-07-25	16.900	16.930	16.350	16.520	15.930	1,118,543
2022-07-22	17.130	17.280	16.550	16.810	16.210	2,121,950
2022-07-21	17.600	17.600	17.100	17.110	16.499	2,088,900
2022-07-20	17.300	17.570	17.090	17.460	16.836	2,136,421
2022-07-19	17.070	17.390	17.020	17.300	16.682	1,563,350
2022-07-18	17.310	17.500	17.000	17.140	16.528	2,532,811
2022-07-15	17.010	17.960	16.860	17.440	16.817	3,304,160
2022-07-14	17.140	17.250	16.810	17.010	16.402	1,318,346
2022-07-13	16.990	17.200	16.720	16.940	16.335	1,713,276
2022-07-12	17.580	18.000	16.810	16.970	16.364	2,366,867
2022-07-11	17.450	18.180	17.270	17.360	16.740	2,251,830
2022-07-08	17.130	17.580	17.100	17.370	16.750	1,322,650
2022-07-07	17.430	17.770	17.010	17.140	16.528	1,664,593
2022-07-06	17.610	17.740	17.220	17.430	16.807	1,450,860
2022-07-05	17.830	18.270	17.300	17.610	16.981	2,404,583
2022-07-04	17.660	17.820	17.330	17.800	17.164	1,433,200
2022-07-01	17.500	17.860	17.080	17.500	16.875	2,016,647
2022-06-30	17.160	17.520	17.120	17.280	16.663	1,480,556
2022-06-29	17.600	17.660	17.150	17.160	16.547	1,633,700
2022-06-28	17.900	17.970	17.570	17.640	17.010	1,794,950
2022-06-27	17.960	18.190	17.810	17.900	17.261	1,850,910
2022-06-24	17.580	18.040	17.300	18.010	17.367	2,515,500
2022-06-23	17.400	17.630	17.340	17.580	16.952	1,434,800
2022-06-22	17.550	17.620	17.220	17.510	16.885	1,668,799
2022-06-21	17.290	17.680	17.220	17.450	16.827	1,982,900
2022-06-20	17.240	17.490	16.850	17.460	16.836	2,768,369
2022-06-17	16.970	17.300	16.920	17.240	16.624	2,290,850
2022-06-16	17.030	17.350	16.980	17.100	16.489	1,674,600
2022-06-15	17.130	17.380	17.000	17.000	16.393	1,750,043
2022-06-14	17.170	17.280	16.750	17.210	16.595	2,417,980
2022-06-13	16.500	17.500	16.410	17.350	16.730	3,459,054
2022-06-10	16.510	17.070	16.420	16.710	16.113	1,901,350
2022-06-09	16.720	17.150	16.540	16.600	16.007	3,084,104
2022-06-08	16.410	16.630	16.110	16.580	15.988	1,857,640
2022-06-07	16.750	16.840	16.230	16.440	15.853	1,825,950
2022-06-06	16.560	16.890	16.230	16.820	16.219	2,537,010
2022-06-02	16.290	16.680	15.940	16.460	15.872	2,485,310
2022-06-01	16.230	16.520	16.190	16.300	15.718	2,269,890
2022-05-31	15.880	16.240	15.580	16.220	15.641	2,443,290
2022-05-30	15.590	15.980	15.390	15.720	15.159	1,237,350
2022-05-27	15.700	15.830	15.330	15.590	15.033	1,069,350
2022-05-26	15.710	15.870	15.260	15.570	15.014	1,290,250
2022-05-25	15.540	15.920	15.500	15.700	15.110	1,204,655
2022-05-24	16.220	16.270	15.550	15.550	14.966	1,770,250
2022-05-23	16.390	16.390	16.010	16.150	15.543	1,374,820
2022-05-20	15.820	16.330	15.730	16.250	15.640	2,504,470
2022-05-19	16.020	16.030	15.500	15.760	15.168	2,946,640
2022-05-18	16.040	16.360	15.980	16.250	15.640	1,789,700
2022-05-17	16.100	16.230	15.860	16.080	15.476	1,655,150
2022-05-16	16.580	16.710	15.980	16.160	15.553	2,955,383
2022-05-13	16.710	16.730	16.220	16.610	15.986	1,827,190
2022-05-12	16.550	17.100	16.120	16.560	15.938	2,534,894

← NewerPage 18 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.