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
2024-01-25	41.000	41.310	40.000	41.280	40.291	1,295,344
2024-01-24	40.100	41.170	38.870	41.000	40.018	1,715,448
2024-01-23	40.010	40.550	39.200	40.110	39.149	957,812
2024-01-22	41.610	41.970	39.450	39.980	39.022	1,575,732
2024-01-19	41.470	42.660	41.180	41.820	40.818	1,487,781
2024-01-18	42.960	43.060	40.110	41.310	40.320	2,468,210
2024-01-17	43.910	44.580	42.430	42.430	41.413	1,740,600
2024-01-16	43.040	44.090	42.660	44.060	43.004	2,293,825
2024-01-15	44.340	44.600	42.920	43.080	42.048	1,875,191
2024-01-12	42.310	44.550	42.300	43.880	42.829	3,299,147
2024-01-11	40.770	42.600	40.530	42.270	41.257	1,530,418
2024-01-10	41.610	41.800	40.500	40.750	39.774	1,326,600
2024-01-09	41.600	42.230	40.580	42.000	40.994	1,877,700
2024-01-08	41.300	42.220	40.500	41.790	40.789	2,260,811
2024-01-05	40.580	42.290	40.170	41.220	40.232	2,272,000
2024-01-04	40.240	41.880	39.940	40.760	39.783	1,622,900
2024-01-03	39.750	40.650	39.650	40.580	39.608	1,295,800
2024-01-02	39.920	40.250	39.330	40.010	39.051	1,061,337
2023-12-29	40.300	40.350	39.300	39.810	38.856	848,859
2023-12-28	39.580	40.120	38.640	39.750	38.798	1,035,731
2023-12-27	38.270	39.400	38.000	39.120	38.183	861,485
2023-12-26	39.980	39.980	38.160	38.300	37.382	1,422,900
2023-12-25	39.420	40.040	39.420	39.870	38.915	514,778
2023-12-22	39.900	40.320	39.420	39.640	38.690	1,028,273
2023-12-21	39.880	40.200	38.710	39.770	38.817	999,700
2023-12-20	39.680	40.400	39.680	40.010	39.051	990,721
2023-12-19	39.810	40.180	39.360	39.650	38.700	785,747
2023-12-18	40.480	40.480	39.350	39.810	38.856	1,040,460
2023-12-15	40.260	40.810	39.910	40.320	39.354	825,015
2023-12-14	40.860	40.980	40.000	40.250	39.286	1,027,138
2023-12-13	41.270	41.590	40.540	40.610	39.637	920,088
2023-12-12	42.660	42.660	41.080	41.410	40.418	1,596,642
2023-12-11	42.030	42.740	41.230	42.690	41.667	1,490,892
2023-12-08	42.180	42.200	41.440	41.800	40.798	934,592
2023-12-07	42.190	42.280	41.600	41.840	40.838	873,927
2023-12-06	42.010	42.750	41.950	42.000	40.994	788,094
2023-12-05	42.780	42.910	42.170	42.190	41.179	1,010,288
2023-12-04	44.340	44.370	42.860	42.940	41.911	1,482,700
2023-12-01	44.000	44.760	43.840	44.400	43.336	1,247,445
2023-11-30	44.680	45.850	44.110	44.500	43.434	1,551,407
2023-11-29	44.760	45.670	44.400	44.680	43.609	1,635,779
2023-11-28	43.280	45.080	43.060	44.750	43.678	1,765,409
2023-11-27	43.330	43.840	42.800	43.550	42.507	1,298,865
2023-11-24	44.500	44.750	43.300	43.470	42.428	2,155,599
2023-11-23	44.900	45.550	44.400	44.700	43.629	2,020,642
2023-11-22	43.990	45.600	43.880	44.950	43.873	2,867,765
2023-11-21	45.990	45.990	43.700	44.110	43.053	2,709,866
2023-11-20	43.210	46.250	43.210	45.910	44.810	3,746,517
2023-11-17	43.200	43.630	42.880	43.300	42.263	1,182,854
2023-11-16	42.850	44.380	42.850	43.430	42.389	2,121,985
2023-11-15	43.500	43.700	42.610	43.170	42.136	1,314,100
2023-11-14	43.190	43.700	42.550	43.400	42.360	1,205,200
2023-11-13	42.670	43.390	42.610	43.100	42.067	937,345
2023-11-10	42.190	43.100	41.620	42.890	41.862	1,648,730
2023-11-09	42.990	43.170	42.350	42.430	41.413	1,286,890
2023-11-08	43.600	43.600	42.720	42.990	41.960	1,601,763
2023-11-07	44.090	44.090	43.330	43.640	42.594	1,736,634
2023-11-06	44.030	44.440	43.230	44.150	43.092	1,770,352
2023-11-03	44.350	44.940	43.940	44.030	42.975	1,140,312
2023-11-02	45.480	45.480	44.140	44.360	43.297	1,408,240

← NewerPage 12 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.