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
2026-07-23	40.370	40.600	39.010	39.560	39.294	6,415,207
2026-07-22	40.460	41.870	39.750	41.230	40.953	8,408,877
2026-07-21	41.590	43.200	40.890	41.150	40.874	9,887,907
2026-07-20	39.510	41.990	39.370	41.970	41.688	7,699,020
2026-07-17	40.940	42.090	39.730	39.910	39.642	6,584,300
2026-07-16	40.010	41.460	39.650	41.000	40.725	7,901,744
2026-07-15	37.020	40.900	36.540	40.300	40.030	8,798,077
2026-07-14	37.470	37.860	37.010	37.010	36.762	3,168,900
2026-07-13	38.840	39.100	37.470	37.650	37.397	3,187,900
2026-07-10	37.400	39.800	37.000	39.060	38.798	5,475,394
2026-07-09	38.200	38.580	37.010	37.640	37.387	4,747,600
2026-07-08	39.590	39.910	38.770	38.900	38.639	2,885,364
2026-07-07	40.820	40.890	39.390	39.390	39.126	2,801,106
2026-07-06	40.700	41.350	40.440	40.650	40.377	2,622,891
2026-07-03	40.950	41.490	40.410	40.920	40.645	2,895,000
2026-07-02	41.760	42.250	40.820	40.890	40.616	3,504,900
2026-07-01	40.410	41.880	40.190	41.570	41.291	4,583,667
2026-06-30	40.600	40.750	39.540	40.590	40.318	3,210,100
2026-06-29	38.420	41.230	37.210	40.800	40.526	6,648,990
2026-06-26	39.560	39.690	38.430	38.430	38.172	3,904,200
2026-06-25	39.780	39.990	38.830	39.500	39.235	3,842,631
2026-06-24	40.900	40.900	39.840	39.900	39.632	2,756,000
2026-06-23	40.900	42.110	40.530	40.810	40.536	4,208,500
2026-06-22	40.510	41.270	39.200	41.120	40.844	5,087,836
2026-06-18	41.000	41.480	40.410	40.870	40.596	2,636,500
2026-06-17	41.600	41.850	40.880	41.000	40.725	3,009,126
2026-06-16	41.860	41.940	41.080	41.860	41.579	2,615,480
2026-06-15	41.760	42.610	41.120	41.960	41.678	3,490,572
2026-06-12	40.650	42.660	40.270	41.750	41.470	4,992,800
2026-06-11	40.850	41.060	40.000	40.400	40.129	2,674,361
2026-06-10	40.920	41.580	40.700	41.150	40.874	2,798,000
2026-06-09	41.340	41.560	40.500	40.860	40.586	3,438,082
2026-06-08	41.500	42.920	40.880	41.290	41.013	4,683,772
2026-06-05	41.890	42.780	41.130	41.900	41.619	4,791,459
2026-06-04	42.480	43.200	41.500	41.660	41.380	4,084,196
2026-06-03	43.650	43.650	42.450	42.800	42.513	3,472,979
2026-06-02	45.190	45.600	43.420	43.730	43.436	4,527,729
2026-06-01	44.010	45.380	43.640	44.800	44.251	4,171,079
2026-05-29	43.850	45.490	43.660	44.280	43.737	6,213,820
2026-05-28	44.530	44.930	42.660	43.900	43.362	4,525,585
2026-05-27	44.800	45.300	43.580	44.610	44.063	5,097,192
2026-05-26	45.000	45.780	44.340	44.970	44.419	3,470,836
2026-05-25	45.760	45.760	44.620	44.900	44.350	3,953,091
2026-05-22	46.420	46.460	45.320	45.900	45.337	3,136,247
2026-05-21	46.610	47.440	45.750	45.800	45.239	4,577,295
2026-05-20	45.650	46.770	45.020	46.600	46.029	4,977,558
2026-05-19	45.800	46.880	45.170	45.650	45.091	4,733,786
2026-05-18	47.000	47.060	44.960	45.820	45.258	6,341,819
2026-05-15	47.990	48.240	47.010	47.070	46.493	5,373,203
2026-05-14	50.100	50.250	48.200	48.200	47.609	5,907,473
2026-05-13	49.620	50.290	49.020	50.000	49.387	4,714,325
2026-05-12	50.550	51.050	49.080	49.600	48.992	5,743,381
2026-05-11	52.050	52.060	50.000	50.620	50.000	9,445,414
2026-05-08	54.500	54.600	52.020	52.050	51.412	9,881,906
2026-05-07	54.880	56.180	54.360	54.800	54.128	7,350,410
2026-05-06	54.790	55.770	54.000	54.870	54.198	6,968,468
2026-04-30	56.110	56.410	54.580	54.800	54.128	6,537,638
2026-04-29	54.670	56.940	54.300	56.100	55.412	7,955,911
2026-04-28	55.280	55.600	54.010	54.200	53.536	5,439,033
2026-04-27	54.600	55.580	53.300	55.520	54.840	8,773,066

← NewerPage 2 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.