Petpal Pet Nutrition Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.090 | 17.320 | 17.030 | 17.140 | 16.496 | 1,130,855 |
| 2021-11-08 | 17.420 | 17.530 | 17.020 | 17.080 | 16.439 | 1,673,543 |
| 2021-11-05 | 17.260 | 17.620 | 17.170 | 17.420 | 16.766 | 2,311,470 |
| 2021-11-04 | 17.160 | 17.390 | 17.070 | 17.340 | 16.689 | 2,068,707 |
| 2021-11-03 | 17.010 | 17.310 | 17.010 | 17.210 | 16.564 | 1,891,460 |
| 2021-11-02 | 16.900 | 17.350 | 16.880 | 17.080 | 16.439 | 2,745,437 |
| 2021-11-01 | 16.970 | 17.210 | 16.700 | 16.950 | 16.313 | 2,193,378 |
| 2021-10-29 | 16.350 | 17.180 | 16.280 | 16.930 | 16.294 | 3,012,892 |
| 2021-10-28 | 16.230 | 16.430 | 15.870 | 16.380 | 15.765 | 2,945,709 |
| 2021-10-27 | 16.810 | 16.900 | 16.200 | 16.240 | 15.630 | 5,311,256 |
| 2021-10-26 | 16.880 | 17.430 | 16.770 | 16.930 | 16.294 | 2,815,091 |
| 2021-10-25 | 16.800 | 17.030 | 16.500 | 16.890 | 16.256 | 3,157,731 |
| 2021-10-22 | 17.250 | 17.350 | 16.700 | 16.860 | 16.227 | 4,468,340 |
| 2021-10-21 | 17.600 | 17.650 | 17.180 | 17.250 | 16.602 | 3,102,120 |
| 2021-10-20 | 17.880 | 18.500 | 17.510 | 17.600 | 16.939 | 3,197,820 |
| 2021-10-19 | 17.740 | 18.020 | 17.480 | 17.900 | 17.228 | 1,853,771 |
| 2021-10-18 | 17.800 | 17.870 | 17.200 | 17.740 | 17.074 | 1,744,450 |
| 2021-10-15 | 18.140 | 18.290 | 17.800 | 17.850 | 17.180 | 2,613,484 |
| 2021-10-14 | 18.500 | 19.000 | 18.380 | 18.420 | 17.728 | 3,929,104 |
← NewerPage 21 of 21 · 1,219 trading days
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.