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
2024-10-30	63.880	64.410	61.690	64.000	62.675	2,176,650
2024-10-29	66.000	67.000	63.390	64.160	62.831	2,069,863
2024-10-28	64.700	66.990	63.500	66.180	64.810	2,571,034
2024-10-25	65.000	66.950	63.810	64.730	63.390	2,900,388
2024-10-24	65.890	66.500	61.000	64.450	63.115	4,106,105
2024-10-23	65.530	66.500	63.530	66.290	64.917	2,027,846
2024-10-22	61.000	65.660	60.750	65.260	63.909	3,677,537
2024-10-21	60.280	61.400	59.120	60.300	59.051	2,275,601
2024-10-18	57.200	61.420	56.430	59.970	58.728	2,390,842
2024-10-17	58.500	58.920	56.600	56.760	55.585	1,520,504
2024-10-16	58.240	59.290	57.020	58.040	56.838	1,251,362
2024-10-15	58.550	60.800	56.480	58.620	57.406	2,214,802
2024-10-14	59.170	60.530	57.500	58.600	57.387	2,059,841
2024-10-11	58.190	60.200	57.500	58.990	57.769	3,503,616
2024-10-10	60.300	63.380	60.130	60.410	59.159	2,713,924
2024-10-09	63.940	64.200	58.170	60.000	58.758	5,240,907
2024-10-08	72.880	72.880	63.810	66.690	65.309	6,421,009
2024-09-30	54.350	61.610	53.400	61.380	60.109	4,872,613
2024-09-27	53.130	55.250	51.880	53.320	52.216	2,961,936
2024-09-26	50.020	52.290	49.810	52.240	51.158	1,850,402
2024-09-25	51.770	52.240	50.320	50.390	49.347	2,022,825
2024-09-24	49.710	51.810	48.200	51.550	50.483	1,991,956
2024-09-23	50.370	50.710	49.080	49.370	48.348	1,329,234
2024-09-20	50.900	51.120	49.900	50.410	49.366	1,174,400
2024-09-19	52.000	52.310	50.500	50.850	49.797	1,521,660
2024-09-18	50.680	52.500	50.200	51.800	50.727	1,976,662
2024-09-13	51.220	51.600	50.210	50.470	49.425	1,214,208
2024-09-12	49.880	51.770	49.500	50.900	49.846	2,079,243
2024-09-11	48.580	50.270	48.290	49.880	48.847	1,738,566
2024-09-10	48.310	48.880	47.810	48.670	47.662	842,107
2024-09-09	47.180	48.780	47.170	48.180	47.182	1,079,362
2024-09-06	49.490	49.570	47.500	47.750	46.761	1,097,147
2024-09-05	49.490	49.960	49.180	49.490	48.465	758,970
2024-09-04	49.700	50.270	49.040	49.630	48.602	946,405
2024-09-03	48.200	50.520	48.050	49.840	48.808	2,283,342
2024-09-02	48.400	49.590	48.010	48.580	47.574	1,941,100
2024-08-30	49.420	49.600	48.430	48.610	47.603	2,488,641
2024-08-29	49.400	50.150	48.750	49.460	48.436	1,809,123
2024-08-28	46.830	49.750	46.000	49.400	48.377	2,791,264
2024-08-27	44.650	47.090	42.370	46.350	45.390	3,039,733
2024-08-26	46.780	48.000	46.110	48.000	47.006	1,774,431
2024-08-23	47.090	47.550	46.300	46.860	45.890	1,392,354
2024-08-22	47.330	47.670	46.700	47.090	46.115	1,616,774
2024-08-21	44.360	48.050	44.310	47.600	46.614	3,469,311
2024-08-20	44.600	45.300	44.110	44.300	43.383	1,446,954
2024-08-19	43.900	45.090	42.920	44.870	43.941	1,941,057
2024-08-16	42.400	45.250	42.000	43.900	42.991	2,900,518
2024-08-15	42.020	43.100	41.520	42.400	41.522	814,942
2024-08-14	42.870	42.930	41.930	42.010	41.140	463,556
2024-08-13	42.520	43.040	42.440	42.770	41.884	368,476
2024-08-12	43.210	43.570	42.420	42.860	41.973	667,273
2024-08-09	43.940	43.940	42.820	43.080	42.188	662,536
2024-08-08	43.000	44.110	42.010	43.590	42.687	1,170,409
2024-08-07	43.200	43.430	41.780	43.040	42.149	1,556,084
2024-08-06	42.880	43.290	42.300	43.150	42.257	1,007,210
2024-08-05	43.110	44.600	42.260	42.300	41.424	1,106,759
2024-08-02	44.070	44.580	43.360	43.520	42.619	854,554
2024-08-01	44.150	45.280	43.660	44.300	43.383	1,486,254
2024-07-31	43.330	44.570	42.520	44.300	43.383	1,683,918
2024-07-30	43.200	44.280	42.030	43.150	42.257	1,038,826

← NewerPage 9 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.