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
2024-04-30	53.000	55.890	52.810	53.800	52.511	2,764,077
2024-04-29	51.630	53.880	50.520	53.020	51.750	2,140,221
2024-04-26	51.990	52.850	51.510	51.860	50.617	1,865,122
2024-04-25	53.190	53.230	51.920	52.420	51.164	1,652,414
2024-04-24	52.410	54.680	52.260	53.480	52.199	2,715,661
2024-04-23	52.500	53.580	51.860	52.400	51.144	1,938,821
2024-04-22	53.620	54.930	52.250	52.850	51.584	2,119,664
2024-04-19	52.610	54.000	51.820	53.300	52.023	2,354,057
2024-04-18	53.000	54.350	52.320	52.910	51.642	3,494,307
2024-04-17	51.770	55.640	51.000	54.350	53.048	4,368,601
2024-04-16	50.960	55.140	48.880	52.710	51.447	6,569,592
2024-04-15	48.080	49.700	47.420	48.770	47.601	2,806,262
2024-04-12	48.250	49.180	47.780	48.080	46.928	1,564,554
2024-04-11	46.530	48.800	46.510	48.170	47.016	2,268,844
2024-04-10	48.360	48.710	46.590	46.710	45.591	2,557,676
2024-04-09	47.810	49.650	47.290	48.710	47.543	2,563,052
2024-04-08	46.430	50.300	46.320	48.600	47.436	4,397,481
2024-04-03	44.260	47.320	43.980	46.300	45.191	3,365,538
2024-04-02	43.990	44.360	43.320	44.170	43.112	1,322,636
2024-04-01	42.130	44.450	42.120	44.100	43.043	1,760,436
2024-03-29	41.740	42.080	40.900	41.870	40.867	756,554
2024-03-28	42.200	42.700	41.200	41.950	40.945	1,380,369
2024-03-27	40.580	43.380	40.530	42.730	41.706	1,981,819
2024-03-26	40.400	41.300	40.000	41.280	40.291	895,642
2024-03-25	41.640	41.700	40.330	40.390	39.422	900,164
2024-03-22	43.210	43.230	41.600	41.690	40.691	827,867
2024-03-21	42.910	43.500	42.480	43.200	42.165	750,411
2024-03-20	43.320	43.800	42.710	42.970	41.940	1,035,010
2024-03-19	41.560	44.080	41.560	43.350	42.311	2,110,700
2024-03-18	41.640	42.000	41.300	41.850	40.847	571,274
2024-03-15	41.650	42.190	41.310	41.650	40.652	586,098
2024-03-14	42.990	42.990	41.600	41.900	40.896	903,707
2024-03-13	42.890	43.090	42.060	42.990	41.960	1,068,583
2024-03-12	41.870	43.500	41.530	42.960	41.931	1,460,803
2024-03-11	42.240	42.460	41.500	41.880	40.877	965,301
2024-03-08	41.410	42.160	41.010	41.880	40.877	959,882
2024-03-07	42.840	42.840	41.400	41.400	40.408	921,844
2024-03-06	42.500	42.880	41.680	42.700	41.677	1,689,227
2024-03-05	42.100	42.880	41.470	42.750	41.726	1,221,295
2024-03-04	42.010	42.660	41.800	42.480	41.462	906,713
2024-03-01	42.600	43.190	41.810	42.300	41.286	1,628,479
2024-02-29	41.800	42.590	41.260	42.590	41.570	1,531,560
2024-02-28	42.000	42.580	41.200	41.640	40.642	2,299,869
2024-02-27	40.900	42.260	40.800	41.700	40.701	1,111,823
2024-02-26	40.530	42.140	40.280	41.160	40.174	1,645,860
2024-02-23	40.200	40.940	39.710	40.570	39.598	1,666,101
2024-02-22	39.990	41.150	39.920	40.100	39.139	1,429,691
2024-02-21	39.680	40.480	39.530	40.000	39.042	1,737,443
2024-02-20	38.580	40.220	37.750	39.900	38.944	2,213,053
2024-02-19	38.880	39.310	38.010	38.780	37.851	2,788,328
2024-02-08	37.390	39.880	30.160	39.310	38.368	2,048,125
2024-02-07	38.000	38.860	37.450	37.690	36.787	1,410,148
2024-02-06	36.420	38.860	35.570	38.250	37.334	1,229,125
2024-02-05	36.070	37.510	35.180	36.900	36.016	1,657,858
2024-02-02	37.180	37.580	35.670	36.300	35.430	1,351,348
2024-02-01	36.300	37.820	34.010	37.180	36.289	1,276,380
2024-01-31	37.900	38.350	36.300	36.300	35.430	1,231,232
2024-01-30	38.480	39.370	37.880	38.020	37.109	1,006,897
2024-01-29	39.950	40.490	38.610	38.740	37.812	1,386,900
2024-01-26	41.100	41.280	39.390	39.670	38.720	2,071,448

← NewerPage 11 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.