Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.880	17.050	16.310	16.680	16.054	3,881,100
2022-05-10	16.600	16.640	16.260	16.580	15.957	2,145,350
2022-05-09	16.380	16.880	16.200	16.750	16.121	2,704,843
2022-05-06	16.020	16.660	16.020	16.410	15.794	3,815,875
2022-05-05	15.260	16.660	15.250	16.470	15.851	4,677,055
2022-04-29	14.660	15.440	14.450	15.260	14.687	2,907,753
2022-04-28	14.710	14.950	14.140	14.450	13.907	3,165,578
2022-04-27	15.270	15.330	13.880	15.040	14.475	5,441,312
2022-04-26	15.270	15.950	15.160	15.540	14.956	3,140,754
2022-04-25	15.260	15.840	15.060	15.330	14.754	3,895,218
2022-04-22	15.990	15.990	15.300	15.520	14.937	3,161,787
2022-04-21	15.860	16.360	15.670	15.750	15.158	6,697,069
2022-04-20	15.300	15.980	15.280	15.770	15.178	4,235,890
2022-04-19	14.920	15.430	14.880	15.390	14.812	1,855,730
2022-04-18	14.500	15.150	14.310	14.990	14.427	1,960,297
2022-04-15	14.600	14.620	14.220	14.560	14.013	1,522,850
2022-04-14	14.180	14.630	14.000	14.500	13.955	1,747,363
2022-04-13	14.380	14.400	14.060	14.110	13.580	1,342,400
2022-04-12	14.000	14.540	13.860	14.490	13.946	1,926,400
2022-04-11	14.620	14.830	13.930	14.060	13.532	1,910,183
2022-04-08	15.000	15.000	14.410	14.620	14.071	1,423,250
2022-04-07	15.360	15.390	14.880	14.880	14.321	1,622,511
2022-04-06	15.260	15.480	15.120	15.370	14.793	1,017,715
2022-04-01	15.240	15.340	15.100	15.260	14.687	828,575
2022-03-31	15.430	15.510	15.160	15.340	14.764	1,014,800
2022-03-30	15.260	15.480	15.250	15.430	14.850	1,287,250
2022-03-29	15.340	15.480	15.150	15.240	14.668	1,281,826
2022-03-28	15.670	15.700	15.200	15.370	14.793	1,544,050
2022-03-25	15.540	16.060	15.240	15.500	14.918	2,088,100
2022-03-24	15.170	15.410	15.070	15.320	14.745	1,334,250
2022-03-23	15.350	15.470	15.200	15.290	14.716	895,221
2022-03-22	15.430	15.480	15.180	15.380	14.802	921,550
2022-03-21	15.250	15.550	15.110	15.460	14.879	1,487,350
2022-03-18	15.010	15.200	14.870	15.080	14.514	1,170,330
2022-03-17	15.010	15.410	14.900	15.020	14.456	1,930,021
2022-03-16	14.580	14.980	14.130	14.910	14.350	2,591,720
2022-03-15	15.370	15.380	14.500	14.540	13.994	1,967,779
2022-03-14	15.770	15.920	15.230	15.260	14.687	1,520,890
2022-03-11	15.480	15.920	15.180	15.900	15.303	1,859,100
2022-03-10	15.710	16.040	15.510	15.560	14.976	1,721,294
2022-03-09	16.000	16.200	14.800	15.310	14.735	2,858,100
2022-03-08	16.500	16.590	15.800	16.000	15.399	2,528,569
2022-03-07	16.690	16.740	15.930	16.130	15.524	3,112,062
2022-03-04	17.020	17.200	16.600	16.650	16.025	2,205,325
2022-03-03	17.120	17.350	17.040	17.070	16.429	1,018,200
2022-03-02	17.100	17.350	16.980	17.210	16.564	834,900
2022-03-01	16.970	17.230	16.960	17.160	16.516	932,664
2022-02-28	17.110	17.200	16.810	17.050	16.410	888,914
2022-02-25	17.190	17.490	17.090	17.110	16.467	1,038,080
2022-02-24	17.370	17.640	16.870	17.080	16.439	2,103,216
2022-02-23	17.490	17.670	17.330	17.550	16.891	1,165,650
2022-02-22	17.740	17.740	17.330	17.450	16.795	1,108,100
2022-02-21	17.770	17.930	17.690	17.810	17.141	803,050
2022-02-18	17.520	17.960	17.350	17.790	17.122	1,077,750
2022-02-17	17.470	17.780	17.320	17.530	16.872	1,082,416
2022-02-16	17.470	17.600	17.310	17.500	16.843	879,289
2022-02-15	17.210	17.530	17.130	17.470	16.814	1,210,350
2022-02-14	17.210	17.380	17.110	17.140	16.496	1,334,825
2022-02-11	17.690	17.690	17.150	17.200	16.554	2,045,225
2022-02-10	17.900	17.960	17.610	17.770	17.103	993,700

← NewerPage 19 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.