Petpal Pet Nutrition Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.710	16.710	15.900	16.020	15.448	10,537,800
2024-10-28	16.450	17.080	16.250	16.670	16.075	11,513,760
2024-10-25	16.140	16.480	15.800	16.190	15.612	10,732,560
2024-10-24	15.580	16.370	15.580	15.980	15.409	14,142,600
2024-10-23	16.000	16.150	15.000	15.420	14.869	14,220,710
2024-10-22	14.920	15.850	14.920	15.740	15.178	13,224,390
2024-10-21	14.440	14.870	14.310	14.780	14.252	6,616,194
2024-10-18	13.930	14.410	13.870	14.240	13.731	4,800,432
2024-10-17	14.130	14.260	13.910	13.910	13.413	3,367,244
2024-10-16	14.140	14.380	13.930	14.100	13.596	3,858,300
2024-10-15	14.390	14.700	14.210	14.390	13.876	5,248,344
2024-10-14	13.950	14.630	13.710	14.490	13.972	6,879,257
2024-10-11	14.290	14.460	13.710	13.950	13.452	5,581,840
2024-10-10	14.210	14.850	14.120	14.150	13.645	7,176,208
2024-10-09	15.130	15.210	14.020	14.050	13.548	8,823,278
2024-10-08	16.610	16.990	14.580	15.650	15.091	12,731,160
2024-09-30	13.410	14.660	13.350	14.480	13.963	9,654,060
2024-09-27	12.800	13.270	12.630	12.970	12.507	5,770,090
2024-09-26	11.980	12.470	11.900	12.470	12.025	3,378,000
2024-09-25	12.080	12.320	11.990	12.030	11.600	2,995,080
2024-09-24	11.540	11.930	11.430	11.920	11.494	2,640,550
2024-09-23	11.430	11.650	11.380	11.450	11.041	1,608,800
2024-09-20	11.840	11.850	11.470	11.530	11.118	1,688,040
2024-09-19	11.530	11.890	11.470	11.800	11.379	2,065,190
2024-09-18	11.710	11.770	11.360	11.510	11.099	2,032,400
2024-09-13	11.910	11.980	11.700	11.700	11.282	1,481,660
2024-09-12	12.100	12.170	11.880	11.930	11.504	1,911,060
2024-09-11	12.120	12.310	12.020	12.070	11.639	1,666,200
2024-09-10	12.240	12.380	12.030	12.200	11.764	1,673,800
2024-09-09	12.300	12.320	12.000	12.200	11.764	2,734,350
2024-09-06	12.680	12.850	12.200	12.300	11.861	2,451,710
2024-09-05	12.480	12.740	12.480	12.690	12.237	1,605,700
2024-09-04	12.600	12.880	12.510	12.570	12.121	2,714,500
2024-09-03	12.350	12.800	12.260	12.700	12.246	2,991,550
2024-09-02	12.520	12.740	12.300	12.390	11.948	3,637,700
2024-08-30	12.390	12.540	12.240	12.450	12.005	4,064,042
2024-08-29	12.150	12.540	12.050	12.400	11.957	3,847,478
2024-08-28	11.740	12.140	11.670	12.130	11.697	3,560,896
2024-08-27	11.860	12.000	11.440	11.750	11.330	4,430,284
2024-08-26	11.820	12.200	11.780	12.170	11.735	2,650,252
2024-08-23	11.670	11.880	11.600	11.810	11.388	1,740,800
2024-08-22	11.870	11.920	11.650	11.780	11.359	1,626,050
2024-08-21	11.650	12.250	11.560	11.850	11.427	3,314,620
2024-08-20	11.880	12.050	11.610	11.650	11.234	1,584,228
2024-08-19	11.850	12.050	11.850	11.970	11.543	1,440,360
2024-08-16	12.000	12.110	11.920	11.950	11.523	1,311,590
2024-08-15	12.300	12.300	11.850	11.990	11.562	2,247,040
2024-08-14	12.220	12.380	12.030	12.080	11.649	1,507,400
2024-08-13	12.200	12.280	12.080	12.260	11.822	1,281,990
2024-08-12	12.100	12.390	12.000	12.210	11.774	1,824,028
2024-08-09	12.310	12.480	12.060	12.060	11.629	2,103,000
2024-08-08	12.300	12.390	12.080	12.320	11.880	1,868,240
2024-08-07	12.520	12.570	12.300	12.300	11.861	1,518,598
2024-08-06	12.420	12.600	12.390	12.550	12.102	1,911,200
2024-08-05	12.580	12.800	12.310	12.350	11.909	3,183,200
2024-08-02	12.480	12.820	12.390	12.650	12.198	2,078,200
2024-08-01	12.590	12.820	12.480	12.610	12.160	2,750,000
2024-07-31	12.200	12.680	12.020	12.600	12.150	3,156,010
2024-07-30	12.100	12.400	11.970	12.260	11.822	2,478,400
2024-07-29	12.250	12.340	12.000	12.050	11.620	2,127,600

← NewerPage 9 of 21 · 1,218 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.