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
2023-11-01	24.990	24.990	24.540	24.790	24.171	7,517,130
2023-10-31	25.230	25.230	24.460	25.000	24.376	13,819,101
2023-10-30	25.390	25.640	24.880	25.340	24.707	16,270,321
2023-10-27	24.150	25.850	24.100	25.640	25.000	25,109,784
2023-10-26	24.140	24.430	23.700	24.260	23.654	10,592,183
2023-10-25	24.980	25.070	24.290	24.350	23.742	11,397,474
2023-10-24	24.910	25.150	24.600	24.750	24.132	11,995,193
2023-10-23	25.710	25.830	24.530	24.750	24.132	13,232,299
2023-10-20	25.670	26.300	25.650	25.860	25.214	13,927,578
2023-10-19	26.180	26.220	25.700	25.880	25.234	6,926,695
2023-10-18	26.400	26.660	26.230	26.430	25.770	7,752,784
2023-10-17	26.600	27.280	26.210	26.850	26.179	10,326,627
2023-10-16	27.420	27.420	26.350	26.580	25.916	10,246,678
2023-10-13	28.000	28.120	27.100	27.310	26.628	13,543,218
2023-10-12	27.850	28.490	27.580	28.200	27.496	15,613,557
2023-10-11	28.560	28.720	27.500	27.650	26.959	17,537,901
2023-10-10	29.300	29.850	28.500	28.500	27.788	15,056,183
2023-10-09	29.100	29.190	28.310	29.000	28.276	14,908,185
2023-09-28	29.720	29.940	29.160	29.290	28.558	9,157,442
2023-09-27	29.540	30.220	29.540	29.720	28.978	9,157,467
2023-09-26	30.300	30.350	29.620	29.670	28.929	6,367,294
2023-09-25	30.580	30.580	30.040	30.300	29.543	7,276,266
2023-09-22	30.440	30.720	30.020	30.580	29.816	7,054,748
2023-09-21	30.770	30.960	30.200	30.410	29.650	6,378,747
2023-09-20	31.000	31.100	30.580	30.810	30.040	7,711,793
2023-09-19	30.600	31.030	30.440	30.920	30.148	6,846,869
2023-09-18	30.790	31.380	30.410	30.560	29.797	8,259,769
2023-09-15	31.530	31.680	30.480	30.700	29.933	12,164,968
2023-09-14	32.500	32.580	31.500	31.530	30.742	9,934,641
2023-09-13	32.900	33.150	32.520	32.600	31.786	5,311,074
2023-09-12	32.920	33.350	32.700	33.150	32.322	5,609,579
2023-09-11	32.300	33.250	32.300	32.990	32.166	9,569,099
2023-09-08	33.970	34.170	32.710	32.900	32.078	8,282,257
2023-09-07	34.050	34.360	33.490	33.750	32.907	8,967,531
2023-09-06	33.760	34.130	33.560	34.000	33.151	7,742,744
2023-09-05	33.350	34.050	33.250	33.760	32.917	9,262,238
2023-09-04	33.350	33.750	32.950	33.410	32.575	9,085,498
2023-09-01	32.730	33.580	32.730	33.240	32.410	10,151,016
2023-08-31	32.160	33.270	31.770	32.720	31.903	14,903,077
2023-08-30	32.760	32.780	32.010	32.200	31.396	8,959,068
2023-08-29	32.620	33.380	32.370	32.590	31.776	12,319,205
2023-08-28	35.670	35.800	32.620	32.710	31.893	13,588,515
2023-08-25	34.360	34.440	33.830	33.980	33.131	7,047,441
2023-08-24	34.630	35.000	34.200	34.360	33.502	7,532,652
2023-08-23	35.090	35.510	34.570	34.650	33.784	4,637,900
2023-08-22	35.730	36.090	34.840	35.390	34.506	6,019,937
2023-08-21	36.800	37.020	35.700	35.730	34.837	6,865,736
2023-08-18	37.100	37.250	36.800	36.800	35.881	3,028,112
2023-08-17	36.800	37.390	36.700	37.100	36.173	3,538,302
2023-08-16	37.450	37.860	36.500	37.050	36.125	4,466,436
2023-08-15	37.710	38.100	37.360	37.480	36.544	3,075,664
2023-08-14	37.880	38.000	37.150	37.760	36.817	5,749,453
2023-08-11	38.740	38.860	38.020	38.080	37.129	3,629,169
2023-08-10	38.700	38.980	38.500	38.870	37.899	4,657,484
2023-08-09	38.900	38.900	38.500	38.720	37.753	3,733,624
2023-08-08	39.400	39.400	38.510	38.900	37.928	9,194,470
2023-08-07	39.790	39.930	39.300	39.500	38.513	3,647,001
2023-08-04	39.700	40.090	38.940	39.750	38.757	7,572,945
2023-08-03	39.320	40.180	39.210	39.700	38.708	4,456,128
2023-08-02	39.650	39.980	39.390	39.520	38.533	4,481,565

← NewerPage 13 of 21 · 1,219 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.