Petpal Pet Nutrition Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.860 | 18.880 | 17.820 | 18.300 | 17.646 | 17,128,949 |
| 2025-01-21 | 19.410 | 19.410 | 18.660 | 19.240 | 18.553 | 11,650,540 |
| 2025-01-20 | 19.490 | 19.800 | 19.220 | 19.420 | 18.726 | 15,202,550 |
| 2025-01-17 | 18.400 | 19.800 | 18.150 | 19.340 | 18.649 | 24,940,891 |
| 2025-01-16 | 18.330 | 18.640 | 18.100 | 18.290 | 17.637 | 13,139,850 |
| 2025-01-15 | 17.750 | 19.360 | 17.750 | 18.330 | 17.675 | 22,822,250 |
| 2025-01-14 | 16.540 | 17.560 | 16.540 | 17.550 | 16.923 | 9,450,763 |
| 2025-01-13 | 16.880 | 17.120 | 16.350 | 16.540 | 15.949 | 9,227,879 |
| 2025-01-10 | 17.600 | 18.270 | 17.070 | 17.120 | 16.509 | 13,467,660 |
| 2025-01-09 | 17.660 | 18.190 | 17.560 | 17.620 | 16.991 | 9,628,760 |
| 2025-01-08 | 17.640 | 18.470 | 16.990 | 17.900 | 17.261 | 17,050,631 |
| 2025-01-07 | 17.390 | 17.950 | 17.160 | 17.950 | 17.309 | 13,540,010 |
| 2025-01-06 | 18.200 | 18.760 | 17.080 | 17.690 | 17.058 | 17,111,000 |
| 2025-01-03 | 17.400 | 18.730 | 17.110 | 18.160 | 17.511 | 20,100,670 |
| 2025-01-02 | 17.710 | 18.730 | 17.640 | 17.920 | 17.280 | 17,606,580 |
| 2024-12-31 | 17.990 | 18.330 | 17.650 | 17.730 | 17.097 | 9,536,000 |
| 2024-12-30 | 17.360 | 18.590 | 17.100 | 18.190 | 17.540 | 14,102,430 |
| 2024-12-27 | 16.670 | 17.730 | 16.620 | 17.510 | 16.885 | 10,069,770 |
| 2024-12-26 | 16.720 | 16.980 | 16.580 | 16.720 | 16.123 | 4,066,400 |
| 2024-12-25 | 16.920 | 16.990 | 16.230 | 16.750 | 16.152 | 5,475,450 |
| 2024-12-24 | 16.720 | 17.100 | 16.600 | 17.030 | 16.422 | 5,425,050 |
| 2024-12-23 | 17.210 | 17.390 | 16.640 | 16.740 | 16.142 | 7,826,678 |
| 2024-12-20 | 16.700 | 17.830 | 16.670 | 17.270 | 16.653 | 10,632,570 |
| 2024-12-19 | 16.190 | 16.980 | 16.020 | 16.820 | 16.219 | 8,854,700 |
| 2024-12-18 | 16.530 | 16.560 | 16.180 | 16.270 | 15.689 | 7,058,850 |
| 2024-12-17 | 17.240 | 17.390 | 16.310 | 16.330 | 15.747 | 12,939,340 |
| 2024-12-16 | 17.840 | 19.900 | 17.070 | 17.240 | 16.624 | 22,243,580 |
| 2024-12-13 | 17.360 | 18.160 | 17.010 | 17.900 | 17.261 | 16,148,050 |
| 2024-12-12 | 17.220 | 17.480 | 16.960 | 17.350 | 16.730 | 11,961,990 |
| 2024-12-11 | 16.400 | 17.370 | 16.320 | 17.210 | 16.595 | 12,674,470 |
| 2024-12-10 | 16.650 | 17.100 | 16.260 | 16.310 | 15.727 | 7,701,500 |
| 2024-12-09 | 16.250 | 16.380 | 15.940 | 16.120 | 15.544 | 5,203,550 |
| 2024-12-06 | 16.290 | 16.330 | 15.930 | 16.250 | 15.670 | 6,619,668 |
| 2024-12-05 | 16.460 | 16.470 | 16.060 | 16.250 | 15.670 | 7,376,900 |
| 2024-12-04 | 16.980 | 17.450 | 16.310 | 16.460 | 15.872 | 15,510,690 |
| 2024-12-03 | 16.550 | 17.590 | 16.300 | 17.250 | 16.634 | 21,511,840 |
| 2024-12-02 | 15.890 | 16.930 | 15.570 | 16.700 | 16.104 | 11,941,370 |
| 2024-11-29 | 15.090 | 16.000 | 15.030 | 15.740 | 15.178 | 6,526,361 |
| 2024-11-28 | 15.100 | 15.290 | 15.000 | 15.090 | 14.551 | 2,579,700 |
| 2024-11-27 | 14.830 | 15.140 | 14.470 | 15.110 | 14.570 | 3,182,950 |
| 2024-11-26 | 15.070 | 15.280 | 14.890 | 14.930 | 14.397 | 2,326,750 |
| 2024-11-25 | 14.880 | 15.090 | 14.720 | 15.050 | 14.512 | 3,844,650 |
| 2024-11-22 | 15.580 | 15.620 | 14.790 | 14.820 | 14.291 | 4,843,300 |
| 2024-11-21 | 15.500 | 15.720 | 15.400 | 15.500 | 14.946 | 3,698,616 |
| 2024-11-20 | 15.750 | 15.860 | 15.350 | 15.600 | 15.043 | 6,645,700 |
| 2024-11-19 | 15.600 | 15.840 | 15.500 | 15.810 | 15.245 | 3,411,046 |
| 2024-11-18 | 16.040 | 16.210 | 15.410 | 15.530 | 14.975 | 5,523,800 |
| 2024-11-15 | 16.180 | 16.580 | 16.080 | 16.080 | 15.506 | 5,292,830 |
| 2024-11-14 | 16.350 | 16.890 | 16.160 | 16.200 | 15.621 | 6,287,900 |
| 2024-11-13 | 16.500 | 16.830 | 16.150 | 16.360 | 15.776 | 5,477,660 |
| 2024-11-12 | 16.950 | 17.220 | 16.290 | 16.480 | 15.891 | 9,701,000 |
| 2024-11-11 | 16.030 | 17.000 | 15.900 | 16.780 | 16.181 | 11,157,640 |
| 2024-11-08 | 16.410 | 16.490 | 15.900 | 16.160 | 15.583 | 8,532,160 |
| 2024-11-07 | 15.600 | 16.450 | 15.560 | 16.250 | 15.670 | 10,447,300 |
| 2024-11-06 | 15.970 | 16.090 | 15.610 | 15.750 | 15.187 | 7,130,438 |
| 2024-11-05 | 15.770 | 16.060 | 15.460 | 15.940 | 15.371 | 7,319,919 |
| 2024-11-04 | 15.480 | 15.770 | 15.300 | 15.740 | 15.178 | 4,521,450 |
| 2024-11-01 | 15.800 | 16.160 | 15.470 | 15.480 | 14.927 | 5,523,997 |
| 2024-10-31 | 16.080 | 16.080 | 15.690 | 15.800 | 15.236 | 4,406,890 |
| 2024-10-30 | 15.850 | 16.140 | 15.770 | 15.990 | 15.419 | 5,136,369 |
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.