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
2024-01-24	18.870	19.000	18.020	18.630	18.165	14,096,797
2024-01-23	18.810	19.110	18.320	18.780	18.311	10,686,085
2024-01-22	19.310	19.450	18.690	18.870	18.399	15,270,874
2024-01-19	19.920	20.450	19.460	19.520	19.032	15,230,260
2024-01-18	19.490	20.100	19.250	20.060	19.559	14,218,833
2024-01-17	20.050	20.300	19.700	19.700	19.208	12,794,646
2024-01-16	19.910	20.450	19.760	20.180	19.676	13,853,421
2024-01-15	20.810	21.180	19.840	19.910	19.413	19,583,773
2024-01-12	19.830	20.650	19.640	20.230	19.725	19,897,354
2024-01-11	19.300	20.200	19.110	19.920	19.422	13,558,749
2024-01-10	19.180	19.880	18.960	19.360	18.876	10,152,925
2024-01-09	18.880	19.640	18.580	19.260	18.779	11,852,322
2024-01-08	19.210	19.700	18.850	18.900	18.428	11,250,370
2024-01-05	19.920	20.260	19.170	19.270	18.789	13,961,630
2024-01-04	20.130	20.280	19.730	19.910	19.413	9,265,510
2024-01-03	20.270	20.390	20.040	20.220	19.715	9,812,227
2024-01-02	21.080	21.080	20.230	20.270	19.764	12,356,222
2023-12-29	21.200	21.380	20.800	20.930	20.407	14,065,513
2023-12-28	20.040	21.490	19.960	21.230	20.700	17,551,601
2023-12-27	20.330	20.390	20.000	20.040	19.539	8,083,123
2023-12-26	20.250	20.460	20.030	20.320	19.812	9,281,788
2023-12-25	20.000	20.520	20.000	20.250	19.744	9,363,765
2023-12-22	19.600	20.580	19.400	20.110	19.608	15,175,427
2023-12-21	19.130	19.940	19.090	19.710	19.218	12,820,394
2023-12-20	19.630	19.710	19.210	19.250	18.769	10,436,886
2023-12-19	19.590	19.920	19.450	19.590	19.101	10,662,007
2023-12-18	20.100	20.200	19.510	19.550	19.062	12,721,288
2023-12-15	20.400	20.660	20.140	20.270	19.764	13,165,345
2023-12-14	20.760	21.010	20.260	20.280	19.773	17,675,446
2023-12-13	21.390	21.390	20.640	20.670	20.154	11,807,271
2023-12-12	21.580	21.700	21.290	21.400	20.865	9,965,431
2023-12-11	21.280	21.670	21.030	21.630	21.090	11,896,539
2023-12-08	21.830	22.050	21.430	21.470	20.934	13,929,617
2023-12-07	22.060	22.060	21.570	21.730	21.187	11,103,339
2023-12-06	21.860	22.600	21.740	22.150	21.597	13,760,641
2023-12-05	22.080	22.540	21.860	21.880	21.333	8,334,444
2023-12-04	22.590	22.600	22.100	22.200	21.645	9,700,168
2023-12-01	22.920	22.950	22.420	22.590	22.026	9,670,922
2023-11-30	22.880	23.100	22.770	22.950	22.377	11,879,017
2023-11-29	22.960	23.190	22.660	22.920	22.347	7,816,112
2023-11-28	22.780	23.150	22.660	23.030	22.455	10,793,215
2023-11-27	23.220	23.260	22.430	22.740	22.172	17,605,736
2023-11-24	23.800	23.800	23.350	23.400	22.816	8,476,261
2023-11-23	23.570	23.890	23.400	23.820	23.225	7,107,954
2023-11-22	24.100	24.150	23.520	23.580	22.991	10,801,113
2023-11-21	24.620	24.840	24.100	24.150	23.547	12,257,319
2023-11-20	24.730	24.790	24.120	24.580	23.966	10,551,388
2023-11-17	24.280	24.700	24.130	24.650	24.034	11,883,108
2023-11-16	24.890	24.890	24.160	24.370	23.761	12,089,919
2023-11-15	25.010	25.400	24.850	24.930	24.307	14,280,459
2023-11-14	24.850	25.090	24.470	24.610	23.995	9,416,309
2023-11-13	25.360	25.540	24.780	24.900	24.278	10,406,921
2023-11-10	25.600	25.600	25.200	25.340	24.707	5,274,625
2023-11-09	25.570	25.880	25.450	25.660	25.019	7,120,000
2023-11-08	25.400	25.980	25.280	25.650	25.009	12,330,657
2023-11-07	25.510	25.600	25.030	25.400	24.766	10,331,817
2023-11-06	24.960	25.760	24.920	25.500	24.863	12,600,744
2023-11-03	24.420	25.000	24.420	24.830	24.210	7,058,225
2023-11-02	24.810	25.030	24.350	24.420	23.810	6,463,125
2023-11-01	24.990	24.990	24.540	24.790	24.171	7,517,130

← NewerPage 12 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.