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
2023-11-01	45.080	45.660	44.430	45.500	44.410	1,528,162
2023-10-31	45.060	45.480	44.700	45.100	44.019	1,500,621
2023-10-30	44.380	45.580	44.010	45.160	44.078	2,791,940
2023-10-27	41.500	45.250	41.500	44.420	43.356	4,334,937
2023-10-26	41.000	41.900	40.910	41.680	40.681	1,824,470
2023-10-25	42.750	43.510	40.420	41.640	40.642	3,690,366
2023-10-24	40.480	42.400	39.630	42.260	41.247	2,423,593
2023-10-23	39.710	40.280	39.000	39.970	39.012	1,183,824
2023-10-20	40.620	41.510	39.960	40.180	39.217	1,193,271
2023-10-19	40.850	41.770	40.680	40.720	39.744	1,240,037
2023-10-18	41.420	41.520	40.800	41.270	40.281	1,159,821
2023-10-17	41.290	41.850	40.600	41.530	40.535	1,477,886
2023-10-16	41.870	42.460	41.110	41.280	40.291	1,605,264
2023-10-13	42.600	42.800	40.810	41.230	40.242	2,213,099
2023-10-12	43.350	43.490	42.820	42.820	41.794	1,059,374
2023-10-11	42.800	43.630	42.600	43.300	42.263	1,376,056
2023-10-10	42.840	43.700	42.520	42.800	41.775	1,277,904
2023-10-09	43.560	43.580	42.500	42.660	41.638	1,192,139
2023-09-28	44.350	44.790	43.240	43.250	42.214	2,074,584
2023-09-27	44.050	44.860	43.600	44.350	43.287	1,966,965
2023-09-26	43.750	44.500	42.880	44.260	43.200	2,227,707
2023-09-25	45.110	45.580	43.600	43.710	42.663	2,864,458
2023-09-22	44.000	45.770	43.870	45.490	44.400	3,558,914
2023-09-21	43.490	45.380	43.290	44.310	43.248	4,079,401
2023-09-20	43.220	44.000	43.220	43.300	42.263	1,357,685
2023-09-19	43.630	44.310	43.050	43.660	42.614	2,440,806
2023-09-18	41.810	43.850	41.420	43.640	42.594	3,149,943
2023-09-15	41.840	42.070	41.300	41.640	40.642	1,712,763
2023-09-14	42.600	43.370	41.140	41.740	40.740	3,269,089
2023-09-13	43.640	43.950	42.430	42.830	41.804	3,099,156
2023-09-12	43.500	44.240	42.890	44.160	43.102	2,580,937
2023-09-11	43.060	43.670	42.220	43.400	42.360	2,274,005
2023-09-08	43.010	44.000	42.800	42.950	41.921	2,035,688
2023-09-07	44.500	44.560	42.690	42.800	41.775	3,321,917
2023-09-06	44.010	44.860	43.400	44.600	43.531	3,031,645
2023-09-05	44.920	44.960	43.860	44.010	42.956	3,101,154
2023-09-04	44.920	45.780	43.910	45.080	44.000	3,318,900
2023-09-01	45.380	46.110	44.840	44.960	43.883	3,754,427
2023-08-31	45.840	46.250	44.910	45.240	44.156	3,721,107
2023-08-30	46.110	47.500	45.570	45.810	44.712	5,619,621
2023-08-29	43.050	46.860	43.000	46.790	45.669	7,100,755
2023-08-28	45.850	46.890	43.330	43.770	42.721	9,403,847
2023-08-25	44.880	44.900	42.080	42.360	41.345	7,207,159
2023-08-24	44.540	47.400	43.300	45.610	44.517	8,746,313
2023-08-23	47.380	48.250	44.340	44.350	43.287	9,527,135
2023-08-22	51.290	52.590	46.720	48.330	47.172	12,035,920
2023-08-21	54.000	54.660	51.320	51.950	50.705	11,598,770
2023-08-18	52.700	58.760	52.300	54.900	53.585	17,702,939
2023-08-17	53.200	57.800	50.500	54.270	52.970	19,900,779
2023-08-16	60.000	78.240	57.780	58.450	57.050	28,297,891

← NewerPage 13 of 13 · 770 trading days

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.