Petpal Pet Nutrition Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.200 | 13.310 | 12.750 | 12.750 | 12.750 | 1,918,550 |
| 2026-10-21 | 13.500 | 13.500 | 13.170 | 13.250 | 13.250 | 1,918,400 |
| 2026-10-20 | 13.280 | 13.500 | 13.130 | 13.290 | 13.290 | 2,376,500 |
| 2026-10-19 | 13.220 | 13.380 | 12.780 | 13.150 | 13.150 | 2,492,040 |
| 2026-10-16 | 13.420 | 13.920 | 13.010 | 13.300 | 13.300 | 3,177,600 |
| 2026-10-15 | 13.430 | 13.990 | 13.190 | 13.260 | 13.260 | 2,714,570 |
| 2026-10-14 | 14.430 | 14.480 | 13.580 | 13.620 | 13.620 | 3,744,190 |
| 2026-10-13 | 14.500 | 14.570 | 14.150 | 14.370 | 14.370 | 2,998,400 |
| 2026-10-12 | 14.760 | 15.040 | 14.230 | 14.550 | 14.550 | 3,797,332 |
| 2026-10-09 | 15.360 | 15.690 | 14.450 | 14.760 | 14.760 | 5,695,900 |
| 2026-10-08 | 15.090 | 15.400 | 14.500 | 15.350 | 15.350 | 5,044,400 |
| 2026-09-30 | 14.880 | 15.300 | 14.700 | 14.950 | 14.950 | 2,631,950 |
| 2026-09-29 | 14.710 | 15.000 | 14.570 | 14.880 | 14.880 | 3,023,200 |
| 2026-09-28 | 14.870 | 15.140 | 14.580 | 14.710 | 14.710 | 2,805,030 |
| 2026-09-24 | 15.040 | 15.350 | 14.800 | 14.820 | 14.820 | 2,602,540 |
| 2026-09-23 | 15.200 | 15.260 | 15.000 | 15.030 | 15.030 | 2,197,120 |
| 2026-09-22 | 15.220 | 15.530 | 14.960 | 15.230 | 15.230 | 3,855,500 |
Page 1 of 1 · 17 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.