Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.530	17.880	17.490	17.870	17.199	1,191,000
2022-02-08	17.120	17.630	17.030	17.570	16.910	1,559,234
2022-02-07	17.420	17.430	17.100	17.110	16.467	1,577,582
2022-01-28	16.860	17.380	16.810	17.230	16.583	1,478,347
2022-01-27	17.400	17.490	16.840	16.850	16.217	2,301,270
2022-01-26	17.680	17.790	17.000	17.410	16.756	3,043,545
2022-01-25	17.830	18.020	17.500	17.500	16.843	2,659,674
2022-01-24	18.110	18.330	17.800	17.910	17.237	2,433,455
2022-01-21	17.840	18.520	17.750	18.240	17.555	3,705,805
2022-01-20	18.140	18.310	17.780	17.850	17.180	2,952,760
2022-01-19	18.020	18.430	17.760	18.140	17.459	2,682,797
2022-01-18	18.880	18.900	17.950	18.000	17.324	4,896,017
2022-01-17	18.750	18.990	18.570	18.800	18.094	2,261,680
2022-01-14	19.190	19.510	18.710	18.750	18.046	4,297,302
2022-01-13	19.710	20.150	19.100	19.190	18.469	5,878,835
2022-01-12	19.770	20.230	19.560	20.060	19.307	4,265,800
2022-01-11	20.360	20.580	19.400	19.540	18.806	5,899,730
2022-01-10	20.040	20.880	20.000	20.480	19.711	3,477,020
2022-01-07	20.770	20.920	19.910	20.060	19.307	3,040,820
2022-01-06	20.300	21.100	20.100	20.770	19.990	3,818,556
2022-01-05	21.050	21.470	20.200	20.560	19.788	4,298,822
2022-01-04	20.640	21.170	20.400	21.000	20.211	5,877,924
2021-12-31	20.090	20.580	20.020	20.480	19.711	3,241,410
2021-12-30	20.000	20.380	19.900	20.180	19.422	2,875,361
2021-12-29	20.360	20.460	19.810	20.110	19.355	4,469,895
2021-12-28	20.000	21.280	19.810	20.450	19.682	9,482,306
2021-12-27	18.900	20.250	18.900	20.220	19.461	6,060,026
2021-12-24	19.260	19.260	18.700	18.900	18.190	2,336,240
2021-12-23	19.380	19.380	18.810	19.030	18.315	2,623,300
2021-12-22	18.820	19.450	18.750	19.230	18.508	5,885,300
2021-12-21	19.600	19.600	19.300	19.450	18.719	4,998,269
2021-12-20	19.880	19.880	19.340	19.500	18.768	6,098,430
2021-12-17	19.780	20.160	19.620	19.940	19.191	5,598,533
2021-12-16	19.980	20.010	19.510	19.750	19.008	5,502,970
2021-12-15	19.320	19.740	19.130	19.380	18.652	3,622,035
2021-12-14	18.890	19.800	18.890	19.300	18.575	4,743,795
2021-12-13	19.010	19.240	18.820	19.010	18.296	3,231,960
2021-12-10	18.540	19.090	18.420	18.990	18.277	3,908,360
2021-12-09	18.340	18.850	18.220	18.600	17.901	2,653,050
2021-12-08	17.850	18.400	17.800	18.340	17.651	1,967,630
2021-12-07	17.820	17.950	17.650	17.910	17.237	2,018,860
2021-12-06	18.600	18.600	17.800	17.800	17.131	3,824,236
2021-12-03	18.600	18.970	18.500	18.600	17.901	2,953,370
2021-12-02	18.330	19.560	18.310	18.760	18.055	7,788,419
2021-12-01	18.060	18.280	17.880	18.200	17.516	1,736,045
2021-11-30	17.900	18.110	17.760	18.060	17.382	1,503,591
2021-11-29	18.000	18.000	17.700	17.910	17.237	1,874,953
2021-11-26	18.510	18.590	18.100	18.100	17.420	1,865,330
2021-11-25	18.270	18.680	18.160	18.500	17.805	3,044,835
2021-11-24	18.070	18.330	17.880	18.260	17.574	2,120,550
2021-11-23	18.010	18.400	17.980	18.130	17.449	2,090,850
2021-11-22	18.200	18.500	17.980	18.090	17.411	2,798,280
2021-11-19	18.170	18.290	18.060	18.180	17.497	2,155,047
2021-11-18	18.750	18.750	18.080	18.190	17.507	4,271,600
2021-11-17	19.380	19.380	18.680	18.750	18.046	5,237,646
2021-11-16	18.300	19.340	18.220	19.330	18.604	9,189,812
2021-11-15	17.250	18.580	17.250	18.410	17.719	5,385,878
2021-11-12	17.400	17.450	17.200	17.230	16.583	1,176,620
2021-11-11	17.080	17.500	17.060	17.320	16.669	1,504,750
2021-11-10	17.150	17.280	16.970	17.160	16.516	1,232,382

← NewerPage 20 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.