Gambol Pet Group Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.120	36.650	34.980	36.470	36.470	4,143,600
2026-10-22	36.600	36.700	35.330	35.330	35.330	4,288,600
2026-10-21	37.810	38.100	36.600	36.830	36.830	5,524,056
2026-10-20	37.810	38.420	37.530	38.070	38.070	3,196,338
2026-10-19	37.810	38.500	37.400	38.190	38.190	2,835,720
2026-10-16	37.810	38.470	37.380	37.750	37.750	3,905,800
2026-10-15	37.660	38.990	36.880	37.110	37.110	4,423,105
2026-10-14	38.500	38.680	37.700	38.060	38.060	2,721,616
2026-10-13	39.200	39.200	38.310	38.570	38.570	3,571,119
2026-10-12	39.520	39.940	38.440	39.200	39.200	3,682,669
2026-10-09	39.400	39.910	38.250	39.780	39.780	5,384,100
2026-10-08	38.710	40.120	38.600	39.270	39.270	5,409,179
2026-09-30	38.500	39.160	38.300	38.740	38.740	2,881,575
2026-09-29	38.830	39.050	38.150	38.530	38.530	2,782,382
2026-09-28	39.840	40.350	38.850	38.980	38.980	3,915,000
2026-09-24	40.000	40.700	39.590	39.670	39.670	3,205,750
2026-09-23	41.190	41.770	40.020	40.120	40.120	4,533,032
2026-09-22	41.420	42.420	40.950	41.400	41.400	7,747,844
2026-09-21	37.330	41.470	37.120	41.270	41.270	11,141,402
2026-09-18	37.210	37.740	37.090	37.180	37.180	3,307,406
2026-09-17	37.250	37.620	37.030	37.230	37.230	1,946,227
2026-09-16	37.290	37.600	36.830	37.410	37.410	1,884,303
2026-09-15	37.200	37.940	36.870	37.380	37.380	2,544,400
2026-09-14	36.850	37.460	36.840	37.240	36.990	2,012,000
2026-09-11	38.070	38.270	36.820	37.140	36.891	3,465,511
2026-09-10	38.870	39.000	38.210	38.220	37.963	2,777,322
2026-09-09	40.100	40.110	38.980	39.080	38.818	3,651,300
2026-09-08	39.740	40.690	39.550	40.350	40.079	4,352,700
2026-09-07	39.020	39.950	39.020	39.790	39.523	4,223,298
2026-09-04	38.570	39.870	38.430	39.280	39.016	4,846,241
2026-09-03	39.310	39.960	38.440	38.680	38.420	3,857,903
2026-09-02	39.110	39.690	38.790	39.400	39.136	4,180,000
2026-09-01	38.520	39.590	38.400	39.100	38.838	4,247,189
2026-08-31	38.650	38.920	38.020	38.270	38.013	2,467,900
2026-08-28	38.400	39.200	38.400	38.730	38.470	2,564,085
2026-08-27	37.880	39.000	37.670	38.640	38.381	4,183,761
2026-08-26	39.050	39.200	38.300	38.300	38.043	3,236,361
2026-08-25	37.770	39.110	37.710	38.920	38.659	4,118,502
2026-08-24	38.430	38.480	37.500	37.770	37.516	2,958,265
2026-08-21	39.200	39.200	38.220	38.410	38.152	3,389,812
2026-08-20	39.700	39.900	38.980	39.300	39.036	3,499,499
2026-08-19	40.900	41.060	39.220	39.250	38.987	4,947,401
2026-08-18	40.490	41.600	40.050	40.930	40.655	6,167,429
2026-08-17	40.960	41.030	40.170	40.690	40.417	4,382,990
2026-08-14	42.350	42.500	40.770	41.080	40.804	6,570,646
2026-08-13	43.790	43.950	42.510	42.550	42.264	6,226,030
2026-08-12	42.800	45.080	42.620	43.780	43.486	8,981,484
2026-08-11	43.540	44.460	42.920	42.930	42.642	6,731,328
2026-08-10	42.850	44.180	42.500	43.760	43.466	9,209,751
2026-08-07	42.020	43.130	41.810	42.890	42.602	8,788,721
2026-08-06	43.290	43.490	41.610	42.180	41.897	8,295,737
2026-08-05	43.150	43.990	42.700	43.050	42.761	7,925,230
2026-08-04	43.600	44.190	42.870	43.160	42.870	6,504,795
2026-08-03	44.230	44.800	43.060	43.600	43.307	7,275,438
2026-07-31	41.000	45.700	40.990	44.460	44.162	14,236,500
2026-07-30	40.980	45.600	40.900	43.750	43.456	14,990,577
2026-07-29	40.760	41.980	40.600	41.200	40.923	7,903,975
2026-07-28	39.200	40.960	38.920	40.850	40.576	6,477,997
2026-07-27	37.480	39.750	37.100	39.280	39.016	4,915,458
2026-07-24	39.300	39.620	37.640	37.640	37.387	4,177,664

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.2500 CNY
2026-06-02	0.2500 CNY
2025-09-10	0.2500 CNY
2025-06-06	0.2500 CNY
2024-11-26	0.2500 CNY
2024-07-11	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.