Gambol Pet Group Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 92.190 | 95.000 | 90.800 | 94.620 | 93.023 | 2,377,997 |
| 2025-01-22 | 94.740 | 95.200 | 92.010 | 92.170 | 90.614 | 2,157,626 |
| 2025-01-21 | 93.990 | 95.800 | 90.500 | 95.000 | 93.396 | 2,545,544 |
| 2025-01-20 | 92.660 | 94.110 | 90.080 | 94.110 | 92.521 | 3,045,316 |
| 2025-01-17 | 87.050 | 94.310 | 86.960 | 93.000 | 91.430 | 3,277,454 |
| 2025-01-16 | 84.000 | 87.990 | 82.700 | 87.600 | 86.121 | 3,050,926 |
| 2025-01-15 | 84.570 | 87.590 | 82.800 | 84.350 | 82.926 | 2,828,400 |
| 2025-01-14 | 82.410 | 85.610 | 81.590 | 84.570 | 83.142 | 2,414,685 |
| 2025-01-13 | 82.080 | 83.990 | 80.720 | 82.410 | 81.019 | 2,031,467 |
| 2025-01-10 | 79.090 | 84.550 | 78.500 | 82.490 | 81.097 | 2,974,893 |
| 2025-01-09 | 78.940 | 79.520 | 77.110 | 79.090 | 77.755 | 2,400,082 |
| 2025-01-08 | 79.740 | 80.170 | 77.100 | 79.060 | 77.725 | 2,086,352 |
| 2025-01-07 | 76.550 | 80.000 | 76.460 | 80.000 | 78.650 | 2,407,481 |
| 2025-01-06 | 82.800 | 84.770 | 76.200 | 77.710 | 76.398 | 4,491,838 |
| 2025-01-03 | 78.650 | 83.580 | 76.660 | 82.900 | 81.501 | 3,256,757 |
| 2025-01-02 | 78.410 | 81.970 | 77.500 | 78.830 | 77.499 | 2,389,137 |
| 2024-12-31 | 77.980 | 79.570 | 77.230 | 78.320 | 76.998 | 1,470,390 |
| 2024-12-30 | 78.330 | 80.890 | 77.170 | 78.020 | 76.703 | 2,362,239 |
| 2024-12-27 | 73.560 | 79.300 | 72.880 | 77.700 | 76.388 | 3,049,839 |
| 2024-12-26 | 73.720 | 74.200 | 73.060 | 73.870 | 72.623 | 1,225,569 |
| 2024-12-25 | 74.030 | 74.910 | 72.550 | 73.550 | 72.308 | 923,880 |
| 2024-12-24 | 74.240 | 75.500 | 73.260 | 74.030 | 72.780 | 1,466,164 |
| 2024-12-23 | 74.000 | 76.450 | 74.000 | 74.760 | 73.498 | 2,380,055 |
| 2024-12-20 | 70.980 | 76.410 | 70.600 | 74.000 | 72.751 | 2,984,692 |
| 2024-12-19 | 68.010 | 72.060 | 67.800 | 70.990 | 69.792 | 3,083,850 |
| 2024-12-18 | 69.160 | 70.300 | 67.100 | 68.340 | 67.186 | 2,287,222 |
| 2024-12-17 | 69.900 | 70.800 | 68.900 | 69.610 | 68.435 | 2,088,731 |
| 2024-12-16 | 69.500 | 72.290 | 68.610 | 69.470 | 68.297 | 3,926,900 |
| 2024-12-13 | 69.820 | 71.860 | 69.270 | 69.740 | 68.563 | 3,527,311 |
| 2024-12-12 | 69.760 | 71.580 | 68.780 | 70.250 | 69.064 | 2,592,321 |
| 2024-12-11 | 66.230 | 70.770 | 66.230 | 69.550 | 68.376 | 2,999,101 |
| 2024-12-10 | 67.700 | 68.290 | 65.990 | 66.750 | 65.623 | 2,230,600 |
| 2024-12-09 | 65.300 | 66.900 | 64.500 | 65.310 | 64.208 | 1,548,016 |
| 2024-12-06 | 65.860 | 67.380 | 65.410 | 65.670 | 64.561 | 1,713,779 |
| 2024-12-05 | 66.260 | 67.090 | 65.200 | 65.800 | 64.689 | 1,436,900 |
| 2024-12-04 | 65.840 | 68.940 | 64.340 | 66.910 | 65.781 | 3,464,277 |
| 2024-12-03 | 68.280 | 70.450 | 66.280 | 66.990 | 65.859 | 4,109,700 |
| 2024-12-02 | 65.980 | 69.350 | 64.600 | 67.620 | 66.479 | 3,925,033 |
| 2024-11-29 | 62.970 | 67.400 | 62.560 | 66.010 | 64.896 | 3,335,100 |
| 2024-11-28 | 63.590 | 63.690 | 62.560 | 62.810 | 61.750 | 1,099,460 |
| 2024-11-27 | 61.920 | 63.970 | 61.520 | 63.610 | 62.536 | 1,722,240 |
| 2024-11-26 | 64.150 | 65.110 | 61.810 | 62.430 | 61.376 | 1,669,275 |
| 2024-11-25 | 61.340 | 64.650 | 61.030 | 64.250 | 62.920 | 2,693,393 |
| 2024-11-22 | 63.200 | 64.100 | 61.000 | 61.360 | 60.089 | 2,137,342 |
| 2024-11-21 | 62.310 | 64.880 | 62.020 | 63.200 | 61.891 | 2,692,805 |
| 2024-11-20 | 60.990 | 62.900 | 59.490 | 62.210 | 60.922 | 2,391,861 |
| 2024-11-19 | 61.600 | 62.440 | 60.150 | 61.330 | 60.060 | 1,583,648 |
| 2024-11-18 | 62.250 | 64.000 | 61.200 | 61.610 | 60.334 | 1,853,651 |
| 2024-11-15 | 63.980 | 64.340 | 62.010 | 62.250 | 60.961 | 2,152,823 |
| 2024-11-14 | 64.900 | 68.490 | 64.080 | 64.270 | 62.939 | 3,134,093 |
| 2024-11-13 | 64.990 | 65.600 | 63.310 | 64.460 | 63.125 | 2,777,661 |
| 2024-11-12 | 66.940 | 67.670 | 64.900 | 65.510 | 64.154 | 3,070,563 |
| 2024-11-11 | 67.500 | 68.270 | 65.880 | 66.830 | 65.446 | 3,010,293 |
| 2024-11-08 | 66.960 | 68.900 | 65.870 | 67.500 | 66.102 | 3,079,101 |
| 2024-11-07 | 64.890 | 67.500 | 64.610 | 66.250 | 64.878 | 2,921,346 |
| 2024-11-06 | 64.560 | 66.500 | 63.500 | 65.180 | 63.830 | 2,587,160 |
| 2024-11-05 | 64.880 | 65.200 | 63.480 | 64.600 | 63.262 | 2,083,238 |
| 2024-11-04 | 64.400 | 65.210 | 63.180 | 64.540 | 63.204 | 2,026,954 |
| 2024-11-01 | 63.870 | 66.420 | 62.220 | 63.860 | 62.538 | 1,945,893 |
| 2024-10-31 | 63.730 | 63.850 | 61.500 | 63.330 | 62.019 | 1,801,757 |
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.