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
2026-01-21	71.740	72.900	70.850	72.400	71.513	4,467,979
2026-01-20	71.260	74.250	71.260	71.740	70.861	5,755,353
2026-01-19	68.940	72.550	68.660	71.760	70.881	8,145,328
2026-01-16	68.190	69.190	67.700	68.940	68.095	3,726,906
2026-01-15	68.020	68.750	67.330	68.040	67.206	3,128,400
2026-01-14	67.720	70.240	67.330	68.500	67.661	5,660,942
2026-01-13	69.000	69.370	67.220	67.510	66.683	3,555,095
2026-01-12	67.180	69.500	66.610	69.140	68.293	5,463,623
2026-01-09	66.980	67.480	66.200	67.290	66.465	3,097,034
2026-01-08	67.000	67.990	66.680	67.000	66.179	1,961,900
2026-01-07	67.000	67.580	66.600	67.250	66.426	2,493,700
2026-01-06	66.150	67.190	65.700	67.090	66.268	3,397,516
2026-01-05	65.160	66.280	64.710	66.000	65.191	2,621,746
2025-12-31	66.150	66.510	65.050	65.150	64.352	2,416,500
2025-12-30	66.500	66.880	66.030	66.160	65.349	2,019,981
2025-12-29	67.750	69.030	66.110	66.400	65.586	4,236,816
2025-12-26	68.300	68.360	67.510	67.800	66.969	1,926,340
2025-12-25	67.520	68.780	67.290	68.390	67.552	2,443,013
2025-12-24	67.780	68.090	67.290	67.500	66.673	2,085,207
2025-12-23	69.340	69.720	67.640	67.920	67.088	3,184,349
2025-12-22	71.120	71.120	69.500	69.690	68.836	3,015,775
2025-12-19	69.440	71.150	69.090	70.700	69.834	3,206,307
2025-12-18	68.910	71.200	68.900	69.400	68.549	3,757,508
2025-12-17	67.450	70.510	65.150	69.520	68.668	5,662,269
2025-12-16	67.000	67.510	66.550	67.150	66.327	1,820,422
2025-12-15	69.100	70.280	67.000	67.130	66.307	3,450,464
2025-12-12	69.500	70.750	67.580	69.230	68.382	6,464,253
2025-12-11	70.000	70.350	68.890	69.580	68.727	2,810,711
2025-12-10	66.590	70.380	66.540	69.740	68.885	5,284,876
2025-12-09	67.610	68.160	66.500	66.680	65.863	1,469,900
2025-12-08	67.420	68.600	67.150	67.630	66.801	1,772,376
2025-12-05	67.500	67.500	66.000	67.420	66.594	1,525,287
2025-12-04	68.360	68.700	67.310	67.420	66.594	1,307,648
2025-12-03	69.450	69.490	68.200	68.360	67.522	1,387,020
2025-12-02	69.540	69.540	68.770	69.150	68.303	1,078,369
2025-12-01	68.780	69.720	68.300	69.540	68.688	2,231,385
2025-11-28	68.340	69.100	67.770	68.780	67.937	2,077,057
2025-11-27	68.890	70.620	68.300	68.400	67.562	2,073,891
2025-11-26	68.300	69.980	68.200	68.460	67.621	1,729,128
2025-11-25	67.870	68.870	67.300	68.300	67.463	2,162,637
2025-11-24	67.170	68.320	66.660	67.810	66.979	2,420,222
2025-11-21	68.970	69.590	67.150	67.160	66.337	2,805,896
2025-11-20	71.210	71.490	69.020	69.260	68.411	2,817,994
2025-11-19	71.940	72.480	71.040	71.250	70.377	1,605,935
2025-11-18	72.540	72.540	71.510	71.900	71.019	2,071,673
2025-11-17	72.010	73.500	71.760	72.620	71.730	3,300,093
2025-11-14	71.530	73.320	71.500	72.230	71.345	3,924,300
2025-11-13	75.390	76.000	71.500	72.250	71.365	7,964,913
2025-11-12	77.910	78.600	76.050	76.050	75.118	2,554,195
2025-11-11	76.880	78.090	76.260	77.870	76.916	2,738,322
2025-11-10	75.470	78.180	75.080	77.400	76.451	3,735,081
2025-11-07	73.900	77.610	73.690	76.000	75.069	5,791,757
2025-11-06	73.750	74.650	72.620	74.300	73.389	3,895,973
2025-11-05	71.070	74.700	71.030	73.750	72.846	5,108,673
2025-11-04	73.100	73.500	71.000	71.740	70.861	2,382,570
2025-11-03	72.730	73.250	71.640	73.100	72.204	2,679,200
2025-10-31	72.070	73.080	71.540	72.730	71.839	2,878,901
2025-10-30	73.220	73.570	71.800	71.870	70.989	3,312,490
2025-10-29	72.420	73.580	71.130	73.430	72.530	3,941,805
2025-10-28	70.430	73.150	70.170	72.620	71.730	6,481,771

← NewerPage 4 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.