Gambol Pet Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 92.800 | 96.850 | 92.760 | 93.290 | 91.914 | 4,236,317 |
| 2025-07-24 | 94.240 | 94.690 | 92.460 | 92.900 | 91.530 | 2,452,255 |
| 2025-07-23 | 93.800 | 95.130 | 92.310 | 94.310 | 92.919 | 2,305,298 |
| 2025-07-22 | 95.560 | 95.990 | 93.800 | 94.180 | 92.791 | 2,744,600 |
| 2025-07-21 | 90.890 | 96.550 | 90.530 | 95.710 | 94.299 | 5,432,710 |
| 2025-07-18 | 90.780 | 92.200 | 90.200 | 91.180 | 89.835 | 2,304,335 |
| 2025-07-17 | 91.710 | 93.600 | 89.890 | 91.460 | 90.111 | 3,870,650 |
| 2025-07-16 | 92.200 | 94.300 | 91.660 | 91.700 | 90.348 | 4,030,347 |
| 2025-07-15 | 92.100 | 93.410 | 91.100 | 92.340 | 90.978 | 3,295,413 |
| 2025-07-14 | 91.990 | 92.800 | 89.800 | 92.100 | 90.742 | 4,045,318 |
| 2025-07-11 | 95.400 | 96.070 | 91.640 | 91.990 | 90.633 | 8,592,369 |
| 2025-07-10 | 107.50 | 107.61 | 94.500 | 96.000 | 94.584 | 7,911,044 |
| 2025-07-09 | 107.00 | 109.50 | 107.00 | 108.00 | 106.41 | 1,707,604 |
| 2025-07-08 | 108.70 | 110.00 | 105.88 | 107.41 | 105.83 | 1,555,315 |
| 2025-07-07 | 109.70 | 110.85 | 107.52 | 109.02 | 107.41 | 1,348,172 |
| 2025-07-04 | 110.00 | 111.18 | 108.80 | 109.42 | 107.81 | 991,000 |
| 2025-07-03 | 112.75 | 113.50 | 109.80 | 110.29 | 108.66 | 1,312,830 |
| 2025-07-02 | 114.99 | 115.99 | 110.80 | 112.79 | 111.13 | 2,119,803 |
| 2025-07-01 | 109.00 | 115.40 | 108.80 | 115.40 | 113.70 | 2,689,331 |
| 2025-06-30 | 108.75 | 110.21 | 106.20 | 109.37 | 107.76 | 1,812,860 |
| 2025-06-27 | 107.33 | 108.81 | 105.18 | 108.35 | 106.75 | 1,493,639 |
| 2025-06-26 | 107.50 | 108.73 | 106.68 | 107.55 | 105.96 | 1,166,300 |
| 2025-06-25 | 108.00 | 110.75 | 106.66 | 107.97 | 106.38 | 1,707,500 |
| 2025-06-24 | 106.90 | 109.00 | 106.31 | 108.00 | 106.41 | 1,432,750 |
| 2025-06-23 | 107.50 | 108.60 | 103.70 | 106.88 | 105.30 | 2,021,200 |
| 2025-06-20 | 109.22 | 109.58 | 107.43 | 108.60 | 107.00 | 1,369,700 |
| 2025-06-19 | 111.89 | 112.98 | 108.80 | 109.70 | 108.08 | 2,034,327 |
| 2025-06-18 | 111.54 | 114.09 | 111.50 | 112.66 | 111.00 | 1,243,145 |
| 2025-06-17 | 112.88 | 115.48 | 111.94 | 112.01 | 110.36 | 1,814,562 |
| 2025-06-16 | 117.05 | 118.30 | 111.23 | 112.51 | 110.85 | 2,533,372 |
| 2025-06-13 | 117.66 | 119.72 | 115.95 | 117.12 | 115.39 | 4,613,238 |
| 2025-06-12 | 113.30 | 119.23 | 113.30 | 118.77 | 117.02 | 3,132,624 |
| 2025-06-11 | 111.07 | 114.99 | 110.00 | 113.69 | 112.01 | 1,961,100 |
| 2025-06-10 | 111.49 | 113.98 | 110.48 | 111.27 | 109.63 | 2,867,320 |
| 2025-06-09 | 112.76 | 112.96 | 109.75 | 111.59 | 109.94 | 2,807,680 |
| 2025-06-06 | 114.00 | 114.66 | 107.75 | 112.10 | 110.45 | 5,173,093 |
| 2025-06-05 | 119.00 | 120.39 | 113.51 | 115.44 | 113.49 | 4,367,706 |
| 2025-06-04 | 113.60 | 122.84 | 112.90 | 119.20 | 117.19 | 4,353,026 |
| 2025-06-03 | 107.65 | 114.73 | 105.30 | 113.60 | 111.68 | 4,039,721 |
| 2025-05-30 | 107.04 | 108.95 | 106.36 | 107.96 | 106.14 | 1,880,320 |
| 2025-05-29 | 106.50 | 107.76 | 105.61 | 107.37 | 105.56 | 1,461,595 |
| 2025-05-28 | 106.80 | 108.50 | 105.51 | 107.24 | 105.43 | 1,426,211 |
| 2025-05-27 | 108.51 | 109.26 | 106.07 | 106.60 | 104.80 | 1,676,477 |
| 2025-05-26 | 107.59 | 110.28 | 106.75 | 108.51 | 106.68 | 1,573,037 |
| 2025-05-23 | 107.60 | 110.00 | 107.00 | 107.90 | 106.08 | 1,829,489 |
| 2025-05-22 | 107.19 | 110.98 | 107.05 | 107.93 | 106.11 | 2,837,273 |
| 2025-05-21 | 110.31 | 111.65 | 106.40 | 107.65 | 105.83 | 5,459,366 |
| 2025-05-20 | 112.51 | 125.88 | 110.28 | 112.45 | 110.55 | 7,239,837 |
| 2025-05-19 | 110.00 | 115.76 | 107.78 | 112.44 | 110.54 | 2,929,110 |
| 2025-05-16 | 110.38 | 115.00 | 109.50 | 111.98 | 110.09 | 3,349,710 |
| 2025-05-15 | 109.70 | 114.40 | 108.18 | 111.94 | 110.05 | 3,229,230 |
| 2025-05-14 | 110.00 | 112.80 | 109.00 | 110.30 | 108.44 | 2,466,941 |
| 2025-05-13 | 108.95 | 112.90 | 106.56 | 111.46 | 109.58 | 3,328,515 |
| 2025-05-12 | 106.91 | 109.40 | 104.50 | 108.75 | 106.91 | 2,762,313 |
| 2025-05-09 | 105.86 | 108.30 | 105.64 | 106.27 | 104.48 | 2,157,706 |
| 2025-05-08 | 104.54 | 107.09 | 103.55 | 105.58 | 103.80 | 2,163,180 |
| 2025-05-07 | 106.70 | 109.50 | 104.30 | 104.54 | 102.78 | 3,563,507 |
| 2025-05-06 | 107.92 | 108.88 | 104.55 | 105.30 | 103.52 | 4,668,900 |
| 2025-04-30 | 113.73 | 113.76 | 108.34 | 108.50 | 106.67 | 4,265,515 |
| 2025-04-29 | 110.08 | 117.80 | 108.43 | 115.11 | 113.17 | 4,010,484 |
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.