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
2025-10-27	72.070	72.530	70.340	70.480	69.616	6,400,437
2025-10-24	73.250	74.000	71.380	71.950	71.068	7,325,966
2025-10-23	81.400	81.400	72.200	73.250	72.352	10,995,780
2025-10-22	88.670	88.990	85.260	85.590	84.541	3,486,713
2025-10-21	88.740	89.500	87.270	89.140	88.048	1,964,023
2025-10-20	90.610	91.370	87.760	88.740	87.652	2,352,198
2025-10-17	92.700	93.000	90.500	90.660	89.549	1,956,409
2025-10-16	94.350	95.180	92.500	92.700	91.564	1,333,009
2025-10-15	91.520	95.490	90.690	94.500	93.342	2,915,191
2025-10-14	93.940	94.150	91.000	91.500	90.379	2,677,486
2025-10-13	91.980	95.500	91.750	94.500	93.342	1,731,338
2025-10-10	92.200	95.500	92.010	93.830	92.680	2,229,945
2025-10-09	93.230	93.700	89.550	92.880	91.742	2,102,771
2025-09-30	92.650	95.290	92.000	93.930	92.779	2,223,470
2025-09-29	93.680	93.790	91.650	92.570	91.436	1,246,200
2025-09-26	92.700	94.720	92.300	93.790	92.641	1,665,600
2025-09-25	92.040	94.090	91.570	93.180	92.038	1,835,693
2025-09-24	92.000	93.400	91.590	92.480	91.347	1,675,788
2025-09-23	91.310	92.850	91.120	92.500	91.366	1,353,701
2025-09-22	93.410	93.420	91.000	91.560	90.438	1,796,674
2025-09-19	92.250	94.180	91.100	94.180	93.026	2,109,727
2025-09-18	95.510	95.930	92.000	93.250	92.107	3,821,153
2025-09-17	93.760	98.590	93.510	96.050	94.873	3,642,576
2025-09-16	93.340	94.280	93.200	93.620	92.473	1,718,641
2025-09-15	95.500	96.200	93.170	93.350	92.206	2,765,122
2025-09-12	97.990	97.990	95.610	95.850	94.675	1,904,060
2025-09-11	96.900	99.460	96.100	97.330	96.137	1,872,338
2025-09-10	98.430	99.440	95.810	97.260	96.068	2,703,083
2025-09-09	98.400	101.55	98.000	99.100	97.639	3,517,550
2025-09-08	99.330	100.70	97.200	98.670	97.215	2,697,409
2025-09-05	98.670	100.75	94.590	100.30	98.821	4,596,732
2025-09-04	94.100	101.45	93.440	98.950	97.491	4,902,037
2025-09-03	97.730	99.000	93.710	94.100	92.712	2,716,734
2025-09-02	98.650	101.50	97.500	98.060	96.614	3,345,765
2025-09-01	97.750	101.31	95.350	98.640	97.185	4,012,030
2025-08-29	93.940	98.000	93.900	97.600	96.161	4,618,172
2025-08-28	94.030	95.750	91.890	94.480	93.087	3,160,326
2025-08-27	96.000	96.890	94.250	94.330	92.939	2,787,952
2025-08-26	96.040	100.33	95.270	95.730	94.318	4,942,897
2025-08-25	95.500	97.300	94.900	96.900	95.471	3,594,085
2025-08-22	96.000	96.460	94.230	94.970	93.569	3,657,536
2025-08-21	97.000	97.500	95.500	96.490	95.067	2,732,575
2025-08-20	94.720	97.470	94.250	96.880	95.451	2,823,168
2025-08-19	95.530	97.500	94.830	95.600	94.190	2,959,934
2025-08-18	94.200	95.990	93.500	95.210	93.806	2,098,000
2025-08-15	94.610	94.660	93.380	94.250	92.860	2,500,688
2025-08-14	96.370	96.880	94.420	94.520	93.126	2,284,736
2025-08-13	97.220	97.790	95.640	96.370	94.949	2,191,704
2025-08-12	93.880	98.350	93.880	97.200	95.767	3,508,074
2025-08-11	94.330	95.300	92.920	94.000	92.614	2,572,214
2025-08-08	96.090	97.100	94.060	94.330	92.939	2,340,495
2025-08-07	92.500	98.700	92.110	97.040	95.609	5,852,506
2025-08-06	92.140	92.930	89.510	92.730	91.362	2,960,563
2025-08-05	92.150	93.870	91.420	92.140	90.781	1,712,626
2025-08-04	90.090	93.490	90.090	92.490	91.126	2,694,356
2025-08-01	90.000	90.990	89.520	90.600	89.264	1,553,942
2025-07-31	91.570	91.600	90.030	90.380	89.047	2,536,964
2025-07-30	91.230	92.600	90.620	91.830	90.476	2,509,050
2025-07-29	92.590	93.170	90.080	91.370	90.023	2,979,321
2025-07-28	93.300	94.130	91.010	93.010	91.638	3,324,214

← NewerPage 5 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.