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
2025-04-28	112.24	114.60	109.50	111.19	109.31	3,033,320
2025-04-25	115.13	117.73	110.50	113.69	111.77	4,587,180
2025-04-24	103.89	121.34	103.00	119.98	117.95	4,548,837
2025-04-23	98.800	105.49	98.270	103.93	102.18	2,489,607
2025-04-22	100.99	101.86	98.180	98.730	97.063	1,759,954
2025-04-21	98.300	103.00	97.260	101.35	99.639	1,691,094
2025-04-18	102.00	102.37	97.690	98.600	96.936	1,384,405
2025-04-17	96.350	102.50	95.800	101.12	99.413	2,398,767
2025-04-16	97.280	98.270	95.470	96.670	95.038	1,191,917
2025-04-15	96.000	100.90	95.000	97.330	95.687	3,024,200
2025-04-14	95.990	99.570	94.500	95.470	93.858	2,313,600
2025-04-11	90.060	95.140	89.400	94.460	92.865	2,149,600
2025-04-10	90.100	92.350	89.200	91.160	89.621	1,965,101
2025-04-09	87.990	90.330	86.250	88.800	87.301	2,021,892
2025-04-08	86.770	89.200	84.530	88.800	87.301	2,456,360
2025-04-07	85.050	90.070	81.010	87.000	85.531	3,052,816
2025-04-03	91.000	92.110	88.020	92.040	90.486	1,712,431
2025-04-02	91.530	93.600	91.000	91.450	89.906	831,602
2025-04-01	88.880	92.180	88.020	91.500	89.955	1,773,800
2025-03-31	86.810	89.680	85.900	88.880	87.380	1,638,260
2025-03-28	87.200	88.860	86.570	86.800	85.335	1,053,904
2025-03-27	85.790	88.580	85.560	87.360	85.885	1,485,062
2025-03-26	86.250	86.970	85.510	85.790	84.342	990,728
2025-03-25	91.300	92.340	85.980	86.250	84.794	2,429,715
2025-03-24	89.300	91.330	88.160	91.300	89.759	1,728,100
2025-03-21	89.100	91.270	88.000	89.880	88.363	2,494,299
2025-03-20	89.460	90.100	88.670	89.220	87.714	1,374,300
2025-03-19	89.490	90.760	88.800	89.470	87.960	1,723,400
2025-03-18	90.200	91.250	88.280	89.150	87.645	3,497,361
2025-03-17	97.640	97.700	89.950	90.220	88.697	4,381,611
2025-03-14	98.000	101.86	96.200	97.700	96.051	2,222,728
2025-03-13	97.810	102.00	96.660	98.160	96.503	2,222,752
2025-03-12	93.600	99.800	93.000	97.750	96.100	2,892,800
2025-03-11	92.500	94.000	91.520	93.230	91.656	1,902,300
2025-03-10	93.790	93.800	90.000	93.600	92.020	1,710,654
2025-03-07	88.500	94.500	88.500	93.490	91.912	2,818,924
2025-03-06	89.870	90.280	87.900	88.540	87.045	1,727,987
2025-03-05	91.600	91.850	89.010	90.000	88.481	1,264,373
2025-03-04	89.900	93.140	89.600	91.600	90.054	2,166,787
2025-03-03	89.240	92.680	88.320	89.980	88.461	1,753,375
2025-02-28	92.060	92.120	88.330	89.200	87.694	1,996,698
2025-02-27	89.510	92.480	89.000	92.060	90.506	2,704,599
2025-02-26	89.860	91.450	88.840	89.500	87.989	1,762,821
2025-02-25	89.000	91.680	88.000	89.900	88.382	2,279,509
2025-02-24	88.160	91.190	87.430	89.680	88.166	2,965,915
2025-02-21	86.810	89.050	85.210	88.200	86.711	2,706,330
2025-02-20	86.000	87.620	85.330	87.500	86.023	2,984,959
2025-02-19	87.240	88.260	85.270	85.800	84.352	4,322,465
2025-02-18	90.370	91.450	87.100	87.760	86.279	3,609,122
2025-02-17	93.500	96.820	89.660	90.370	88.844	3,910,405
2025-02-14	90.870	94.830	90.870	94.010	92.423	2,238,425
2025-02-13	95.950	97.000	90.400	91.000	89.464	3,434,447
2025-02-12	93.300	96.770	93.300	96.270	94.645	1,705,598
2025-02-11	91.190	96.040	90.120	94.600	93.003	3,167,238
2025-02-10	91.010	93.520	89.210	90.980	89.444	2,371,120
2025-02-07	88.540	91.390	87.890	90.990	89.454	3,328,344
2025-02-06	94.680	96.790	87.690	89.430	87.920	5,039,858
2025-02-05	97.990	98.250	94.450	95.520	93.908	2,370,557
2025-01-27	91.520	99.900	91.070	98.470	96.808	3,492,554
2025-01-24	93.500	94.470	91.580	91.650	90.103	2,172,500

← NewerPage 7 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.