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
2026-04-24	56.600	57.000	54.750	55.080	54.405	8,837,855
2026-04-23	56.010	58.580	55.240	57.000	56.301	11,925,900
2026-04-22	57.710	58.930	57.450	58.130	57.418	8,587,533
2026-04-21	56.070	58.700	55.370	58.600	57.882	11,705,650
2026-04-20	54.640	56.960	54.510	56.050	55.363	10,710,750
2026-04-17	53.200	55.900	52.030	55.090	54.415	11,482,130
2026-04-16	52.720	53.400	52.030	53.110	52.459	7,757,904
2026-04-15	49.790	53.990	49.600	53.420	52.765	12,320,600
2026-04-14	49.880	50.350	48.700	49.750	49.140	4,650,447
2026-04-13	50.820	50.850	49.560	49.880	49.269	4,425,800
2026-04-10	51.650	52.260	51.290	51.360	50.731	4,137,709
2026-04-09	51.920	52.980	50.820	51.400	50.770	6,762,821
2026-04-08	51.800	52.490	51.640	52.370	51.728	3,597,463
2026-04-07	50.940	52.080	50.580	50.990	50.365	1,979,000
2026-04-03	51.750	51.940	50.700	50.790	50.168	1,992,800
2026-04-02	53.050	53.530	51.600	51.940	51.303	3,957,899
2026-04-01	51.700	53.900	51.450	53.350	52.696	5,765,092
2026-03-31	52.000	52.050	50.970	50.970	50.345	1,990,172
2026-03-30	52.400	52.800	51.020	51.510	50.879	2,981,930
2026-03-27	50.380	53.240	50.310	52.850	52.202	3,781,300
2026-03-26	52.970	53.110	50.680	50.880	50.256	2,456,100
2026-03-25	52.250	52.960	51.700	52.700	52.054	1,522,990
2026-03-24	51.700	52.380	50.840	52.260	51.620	2,146,705
2026-03-23	52.990	52.990	50.500	51.000	50.375	3,164,876
2026-03-20	55.020	55.350	53.800	53.830	53.170	2,169,838
2026-03-19	56.060	56.360	54.920	55.040	54.365	2,473,020
2026-03-18	57.500	57.860	56.220	56.650	55.956	2,014,436
2026-03-17	58.360	58.700	57.500	57.500	56.795	1,814,820
2026-03-16	58.390	59.200	58.010	58.330	57.615	2,211,330
2026-03-13	58.460	59.070	58.050	58.170	57.457	1,787,120
2026-03-12	58.870	59.270	58.200	58.510	57.793	1,197,800
2026-03-11	58.610	59.180	58.100	58.870	58.149	1,524,501
2026-03-10	57.900	58.680	57.410	58.600	57.882	2,380,001
2026-03-09	59.500	59.660	57.080	57.540	56.835	3,603,400
2026-03-06	57.880	59.890	57.350	59.710	58.978	2,393,700
2026-03-05	58.880	59.980	57.770	58.200	57.487	2,073,260
2026-03-04	59.550	59.560	58.000	58.100	57.388	2,438,400
2026-03-03	59.120	60.850	59.100	59.260	58.534	2,123,284
2026-03-02	60.980	61.020	59.000	59.360	58.633	3,329,500
2026-02-27	61.440	62.160	61.160	61.670	60.914	1,387,964
2026-02-26	61.940	61.990	60.980	61.440	60.687	1,309,300
2026-02-25	61.210	61.970	61.000	61.790	61.033	1,621,900
2026-02-24	61.370	61.490	60.750	61.000	60.252	1,614,238
2026-02-13	62.300	62.300	60.810	60.820	60.075	2,032,900
2026-02-12	64.450	64.460	61.810	61.860	61.102	3,200,156
2026-02-11	63.810	63.940	62.940	63.450	62.672	2,231,147
2026-02-10	64.040	64.390	63.690	63.800	63.018	1,935,600
2026-02-09	65.690	65.770	63.800	64.000	63.216	3,223,567
2026-02-06	65.000	66.480	64.650	65.790	64.984	2,917,679
2026-02-05	62.490	67.830	61.000	65.570	64.766	6,116,484
2026-02-04	63.360	63.860	62.670	63.800	63.018	1,994,908
2026-02-03	65.240	65.780	62.010	63.360	62.584	5,211,478
2026-02-02	66.660	67.560	65.010	65.150	64.352	2,624,599
2026-01-30	67.000	68.200	66.350	66.390	65.576	2,630,473
2026-01-29	67.000	68.060	65.950	67.300	66.475	3,765,955
2026-01-28	68.500	68.800	66.830	67.070	66.248	2,888,414
2026-01-27	69.950	69.950	67.470	68.450	67.611	3,491,550
2026-01-26	71.330	71.860	69.450	69.810	68.954	3,364,391
2026-01-23	70.660	72.280	70.380	71.330	70.456	3,087,501
2026-01-22	72.250	72.620	70.090	70.730	69.863	3,892,731

← NewerPage 3 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.