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
2024-07-29	44.000	44.040	43.000	43.150	42.257	717,709
2024-07-26	45.500	45.500	43.920	44.000	43.089	904,000
2024-07-25	43.850	45.480	43.290	44.960	44.029	922,400
2024-07-24	45.860	45.980	44.180	44.600	43.677	1,125,834
2024-07-23	47.660	47.870	45.860	45.860	44.910	1,069,140
2024-07-22	47.670	47.970	46.460	47.780	46.791	1,391,416
2024-07-19	48.100	48.320	47.480	47.780	46.791	739,400
2024-07-18	47.800	48.200	47.310	48.100	47.104	858,531
2024-07-17	48.920	49.280	47.530	47.850	46.859	1,162,107
2024-07-16	49.660	50.200	48.200	48.600	47.594	1,720,900
2024-07-15	50.910	51.380	49.620	50.030	48.994	787,577
2024-07-12	51.890	53.100	50.590	51.280	50.218	1,489,463
2024-07-11	51.490	52.590	50.890	52.080	51.002	1,077,699
2024-07-10	51.090	52.460	50.850	51.160	49.934	993,522
2024-07-09	50.610	51.730	49.670	51.380	50.149	1,247,109
2024-07-08	52.810	52.810	48.510	50.480	49.270	2,304,023
2024-07-05	51.700	52.880	50.450	52.800	51.535	1,020,611
2024-07-04	52.110	52.990	51.120	51.700	50.461	979,783
2024-07-03	50.400	52.130	50.380	52.000	50.754	1,417,772
2024-07-02	52.890	52.890	50.570	50.740	49.524	1,825,856
2024-07-01	53.850	54.330	51.150	52.890	51.623	1,303,953
2024-06-28	53.090	54.640	52.340	53.800	52.511	1,230,779
2024-06-27	55.000	55.130	52.480	53.240	51.964	1,926,384
2024-06-26	53.300	54.900	52.560	54.900	53.585	1,167,793
2024-06-25	54.500	55.720	52.710	53.000	51.730	1,729,354
2024-06-24	55.700	56.200	53.990	54.500	53.194	1,735,380
2024-06-21	52.400	56.500	52.040	55.700	54.365	2,402,800
2024-06-20	52.780	53.280	51.810	52.600	51.340	1,405,595
2024-06-19	52.100	52.730	51.600	52.570	51.310	936,833
2024-06-18	52.800	53.390	52.020	52.560	51.301	1,146,633
2024-06-17	54.000	54.580	52.000	52.730	51.467	1,925,077
2024-06-14	54.010	55.150	53.330	54.090	52.794	1,600,987
2024-06-13	54.650	56.000	53.730	54.090	52.794	1,374,893
2024-06-12	53.100	55.360	52.500	54.710	53.399	1,901,771
2024-06-11	52.580	53.350	51.620	53.180	51.906	837,223
2024-06-07	52.200	52.990	50.910	52.570	51.310	1,403,014
2024-06-06	53.000	53.170	51.100	51.600	50.364	1,638,160
2024-06-05	54.030	54.580	52.600	52.840	51.574	1,128,268
2024-06-04	54.060	54.680	53.230	54.580	53.272	1,060,219
2024-06-03	54.150	55.300	53.660	54.160	52.862	1,134,892
2024-05-31	54.040	55.200	53.800	54.100	52.804	651,700
2024-05-30	54.290	54.650	54.020	54.180	52.882	604,413
2024-05-29	54.500	54.990	53.640	54.380	53.077	840,500
2024-05-28	54.880	56.390	54.400	54.850	53.536	1,434,469
2024-05-27	54.000	55.350	52.880	55.320	53.995	1,881,191
2024-05-24	54.180	55.600	53.790	53.940	52.648	1,464,708
2024-05-23	54.500	55.370	53.600	54.190	52.892	2,491,770
2024-05-22	59.450	59.900	54.500	54.710	53.399	4,620,895
2024-05-21	58.950	60.260	58.580	59.330	57.908	1,162,651
2024-05-20	59.320	61.580	59.000	59.040	57.625	1,681,833
2024-05-17	59.040	59.940	58.080	59.290	57.869	1,297,137
2024-05-16	60.000	60.790	57.810	59.060	57.645	1,805,787
2024-05-15	59.940	60.950	58.610	59.450	58.026	1,275,267
2024-05-14	57.540	60.870	57.000	60.300	58.855	2,261,064
2024-05-13	56.610	58.200	55.560	57.340	55.966	1,852,348
2024-05-10	58.440	59.250	56.560	57.020	55.654	1,754,007
2024-05-09	55.940	58.720	55.700	58.440	57.040	1,610,430
2024-05-08	56.920	57.900	55.680	56.280	54.932	1,534,384
2024-05-07	55.090	57.570	54.910	57.020	55.654	2,183,307
2024-05-06	53.820	55.830	52.500	55.360	54.034	2,562,790

← NewerPage 10 of 13 · 770 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.