Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.800	15.920	15.750	15.880	15.627	2,913,000
2025-07-23	16.000	16.050	15.800	15.840	15.588	4,090,950
2025-07-22	15.960	16.100	15.850	15.950	15.696	4,605,370
2025-07-21	15.620	15.970	15.550	15.960	15.706	5,864,760
2025-07-18	15.770	15.880	15.580	15.640	15.391	4,296,456
2025-07-17	15.830	16.000	15.600	15.780	15.529	4,898,300
2025-07-16	15.800	16.010	15.730	15.850	15.598	4,031,609
2025-07-15	16.070	16.070	15.580	15.740	15.489	4,842,700
2025-07-14	15.930	16.100	15.850	16.080	15.824	3,424,100
2025-07-11	15.920	16.060	15.850	15.980	15.726	4,239,600
2025-07-10	16.120	16.190	15.690	15.980	15.726	6,008,950
2025-07-09	16.210	16.370	16.080	16.120	15.863	4,214,800
2025-07-08	16.270	16.270	16.010	16.170	15.913	4,064,600
2025-07-07	16.080	16.390	16.080	16.160	15.903	2,824,359
2025-07-04	16.520	16.520	16.100	16.230	15.972	5,347,400
2025-07-03	16.460	16.800	16.310	16.530	16.267	4,885,900
2025-07-02	16.880	16.970	16.390	16.520	16.257	7,119,330
2025-07-01	16.310	17.200	16.250	17.000	16.729	14,115,850
2025-06-30	16.220	16.390	16.020	16.320	16.060	4,124,250
2025-06-27	15.870	16.200	15.790	16.140	15.883	5,095,900
2025-06-26	16.230	16.230	15.850	15.870	15.617	5,775,800
2025-06-25	16.320	16.640	16.140	16.260	16.001	6,229,160
2025-06-24	15.900	16.750	15.880	16.340	16.080	7,442,300
2025-06-23	15.430	15.900	15.310	15.870	15.617	4,745,530
2025-06-20	15.630	15.790	15.550	15.590	15.342	3,236,109
2025-06-19	16.220	16.250	15.630	15.670	15.421	7,253,950
2025-06-18	16.270	16.420	15.990	16.190	15.932	5,520,530
2025-06-17	16.820	16.990	16.230	16.380	16.119	10,026,600
2025-06-16	17.160	17.250	16.610	16.820	16.552	8,723,750
2025-06-13	17.580	17.670	17.000	17.320	17.044	10,283,950
2025-06-12	17.010	17.950	16.830	17.710	17.428	16,404,900
2025-06-11	16.900	17.460	16.900	17.020	16.749	9,840,409
2025-06-10	16.790	17.460	16.670	16.960	16.690	15,521,600
2025-06-09	16.660	17.050	16.660	16.820	16.552	7,905,400
2025-06-06	17.530	17.630	16.660	16.810	16.542	12,064,800
2025-06-05	17.760	18.440	17.600	17.650	17.369	14,015,400
2025-06-04	17.200	18.160	17.040	17.930	17.645	18,162,400
2025-06-03	16.830	17.660	16.750	17.400	16.779	10,866,430
2025-05-30	17.190	17.410	16.830	16.950	16.345	6,938,850
2025-05-29	17.130	17.430	17.110	17.170	16.557	6,487,200
2025-05-28	17.410	17.610	17.100	17.250	16.634	8,717,100
2025-05-27	17.780	17.970	17.400	17.520	16.894	10,725,500
2025-05-26	17.480	17.890	17.310	17.780	17.145	11,277,810
2025-05-23	18.070	18.220	17.490	17.540	16.914	15,774,990
2025-05-22	18.230	19.270	17.850	17.920	17.280	21,928,051
2025-05-21	19.010	19.100	18.000	18.190	17.540	28,271,090
2025-05-20	17.800	21.090	17.500	19.260	18.572	42,867,102
2025-05-19	17.010	18.780	16.340	17.990	17.347	26,358,340
2025-05-16	16.610	17.610	16.340	17.080	16.470	18,244,131
2025-05-15	16.660	17.200	16.430	16.780	16.181	14,200,950
2025-05-14	15.950	17.100	15.710	16.830	16.229	20,267,150
2025-05-13	15.850	16.120	15.460	16.020	15.448	14,795,520
2025-05-12	15.450	15.710	15.260	15.440	14.889	7,458,700
2025-05-09	15.130	15.430	15.070	15.100	14.561	7,407,420
2025-05-08	15.110	15.280	15.070	15.130	14.590	6,620,970
2025-05-07	15.440	16.070	15.110	15.250	14.705	10,742,350
2025-05-06	15.150	15.500	14.880	15.310	14.763	9,452,111
2025-04-30	15.000	15.350	14.920	14.960	14.426	9,682,220
2025-04-29	14.070	15.500	14.060	15.070	14.532	15,318,110
2025-04-28	14.630	14.730	14.090	14.120	13.616	7,100,729

← NewerPage 6 of 21 · 1,212 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.