Shanghai Putailai New Energy Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	18.380	19.700	18.300	19.100	18.623	26,785,343
2024-04-26	18.500	18.650	18.100	18.410	17.950	16,489,789
2024-04-25	18.100	18.550	17.810	18.410	17.950	14,593,468
2024-04-24	17.970	18.050	17.340	18.010	17.560	14,074,447
2024-04-23	17.930	18.230	17.870	17.970	17.521	9,311,496
2024-04-22	18.250	18.550	17.530	17.890	17.443	12,609,965
2024-04-19	18.800	18.840	18.070	18.360	17.901	15,383,462
2024-04-18	18.950	19.380	18.510	19.000	18.525	18,850,763
2024-04-17	18.920	19.580	18.810	19.290	18.808	20,379,288
2024-04-16	20.200	20.280	18.800	18.920	18.447	26,281,700
2024-04-15	19.900	21.230	19.800	20.550	20.037	26,289,866
2024-04-12	20.810	20.810	19.980	20.000	19.500	18,985,824
2024-04-11	21.010	21.250	20.520	20.950	20.427	18,498,455
2024-04-10	22.180	22.180	21.050	21.310	20.778	26,030,340
2024-04-09	20.300	22.570	20.200	22.180	21.626	37,868,511
2024-04-08	20.350	21.300	20.320	20.530	20.017	24,961,066
2024-04-03	20.410	21.250	20.310	20.590	20.076	31,828,813
2024-04-02	20.150	20.810	19.740	20.500	19.988	29,422,898
2024-04-01	19.380	20.330	19.340	20.120	19.617	25,621,593
2024-03-29	19.200	19.700	19.110	19.280	18.798	13,652,308
2024-03-28	19.100	19.650	18.940	19.070	18.594	19,940,458
2024-03-27	20.110	20.300	18.920	18.950	18.477	29,769,982
2024-03-26	17.800	19.600	17.700	19.600	19.110	30,546,259
2024-03-25	19.050	19.080	17.800	17.820	17.375	26,487,468
2024-03-22	19.710	19.710	18.940	18.980	18.506	16,615,117
2024-03-21	20.240	20.250	19.650	19.720	19.227	16,703,561
2024-03-20	20.260	20.690	20.160	20.270	19.764	14,978,608
2024-03-19	20.340	20.560	19.950	20.290	19.783	25,936,501
2024-03-18	19.230	20.440	19.180	20.280	19.773	40,752,572
2024-03-15	19.270	19.300	18.900	18.980	18.506	21,181,112
2024-03-14	19.950	20.060	19.070	19.300	18.818	21,465,768
2024-03-13	19.970	20.820	19.700	19.850	19.354	36,631,339
2024-03-12	19.650	20.440	19.390	20.210	19.705	60,622,912
2024-03-11	17.560	19.010	17.550	19.010	18.535	34,411,640
2024-03-08	17.380	17.800	17.120	17.280	16.848	11,804,833
2024-03-07	18.000	18.110	17.360	17.410	16.975	12,933,850
2024-03-06	17.940	18.380	17.680	18.000	17.550	13,902,675
2024-03-05	18.200	18.290	17.920	18.000	17.550	16,046,630
2024-03-04	18.560	19.290	18.380	18.500	18.038	21,815,333
2024-03-01	18.700	18.950	18.460	18.590	18.126	23,027,679
2024-02-29	18.300	18.910	18.080	18.760	18.291	41,627,728
2024-02-28	17.710	19.400	17.650	18.300	17.843	44,040,737
2024-02-27	17.330	17.640	17.260	17.640	17.199	11,489,081
2024-02-26	17.430	17.930	17.420	17.470	17.034	13,874,882
2024-02-23	17.420	17.580	17.200	17.390	16.956	12,146,073
2024-02-22	16.970	17.460	16.940	17.320	16.887	11,463,512
2024-02-21	16.620	17.670	16.490	17.230	16.800	20,178,659
2024-02-20	16.640	16.990	16.430	16.890	16.468	15,402,735
2024-02-19	16.750	16.790	16.330	16.720	16.302	21,094,484
2024-02-08	16.300	16.730	15.500	16.720	16.302	37,300,070
2024-02-07	16.490	16.730	16.020	16.380	15.971	34,462,183
2024-02-06	15.350	16.450	15.150	16.410	16.000	24,732,605
2024-02-05	15.620	15.800	14.660	15.350	14.967	22,349,335
2024-02-02	16.430	16.550	15.000	15.650	15.259	23,021,695
2024-02-01	16.350	16.630	16.130	16.350	15.942	16,237,521
2024-01-31	16.810	17.370	16.290	16.460	16.049	19,353,748
2024-01-30	17.310	17.570	16.890	16.920	16.497	17,636,822
2024-01-29	18.010	18.140	17.380	17.470	17.034	14,204,019
2024-01-26	18.650	18.820	18.010	18.010	17.560	15,095,650
2024-01-25	18.490	18.890	18.040	18.830	18.360	12,219,745

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.2300 CNY
2025-06-13	0.1700 CNY
2024-06-13	0.1400 CNY
2023-05-09	0.4930 CNY
2022-06-01	1.0080 CNY
2021-04-26	0.4100 CNY
2020-05-12	0.4500 CNY
2019-04-18	0.4200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.