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
2023-08-01	39.390	40.260	39.140	39.660	38.669	7,627,318
2023-07-31	39.240	39.780	38.860	39.390	38.406	8,241,051
2023-07-28	39.600	39.650	38.900	39.110	38.133	6,831,775
2023-07-27	40.000	40.580	39.500	39.600	38.611	6,659,495
2023-07-26	39.390	40.200	39.220	39.800	38.806	10,596,678
2023-07-25	37.630	38.900	37.630	38.600	37.636	10,199,363
2023-07-24	37.600	37.820	37.110	37.150	36.222	5,330,607
2023-07-21	37.730	38.160	37.000	37.720	36.778	5,096,738
2023-07-20	38.330	38.790	37.770	37.890	36.944	3,971,050
2023-07-19	38.620	38.620	37.830	38.330	37.373	6,196,526
2023-07-18	38.510	38.900	37.880	38.630	37.665	11,154,971
2023-07-17	39.380	39.380	38.290	38.490	37.529	10,374,807
2023-07-14	39.930	40.010	39.380	39.500	38.513	10,133,595
2023-07-13	40.400	40.740	39.550	40.010	39.011	8,667,956
2023-07-12	40.560	40.880	39.880	40.390	39.381	7,355,025
2023-07-11	39.290	41.110	39.210	40.680	39.664	17,394,299
2023-07-10	38.400	40.140	38.400	39.150	38.172	13,369,865
2023-07-07	37.660	38.790	37.500	38.210	37.256	12,474,256
2023-07-06	38.010	38.250	37.200	37.670	36.729	10,259,399
2023-07-05	38.520	38.750	38.160	38.290	37.334	6,412,683
2023-07-04	38.500	38.850	38.010	38.650	37.685	8,592,947
2023-07-03	38.410	38.970	37.910	38.360	37.402	12,482,676
2023-06-30	36.900	38.400	36.760	38.220	37.265	17,227,301
2023-06-29	35.470	37.150	35.470	36.710	35.793	14,788,090
2023-06-28	34.480	35.880	34.300	35.600	34.711	12,991,907
2023-06-27	34.860	35.010	34.110	34.510	33.648	7,758,962
2023-06-26	33.880	35.240	33.500	34.830	33.960	11,753,570
2023-06-21	33.950	34.930	33.810	33.900	33.053	9,982,871
2023-06-20	34.300	34.470	33.770	33.830	32.985	9,134,005
2023-06-19	34.770	35.060	34.100	34.310	33.453	7,385,111
2023-06-16	34.970	35.430	34.530	34.970	34.096	8,185,921
2023-06-15	33.600	35.150	33.410	34.970	34.096	11,569,958
2023-06-14	33.600	33.960	33.200	33.600	32.761	7,990,179
2023-06-13	33.820	34.100	33.470	33.770	32.926	6,720,560
2023-06-12	33.940	34.080	33.470	33.800	32.956	6,155,767
2023-06-09	34.000	34.500	33.700	33.940	33.092	8,034,075
2023-06-08	34.070	34.930	33.820	33.900	33.053	8,615,919
2023-06-07	33.710	34.530	33.510	34.010	33.160	8,928,931
2023-06-06	34.740	34.740	33.880	34.030	33.180	8,739,615
2023-06-05	35.650	35.700	34.500	34.740	33.872	8,108,014
2023-06-02	35.000	36.040	34.850	35.530	34.642	7,551,905
2023-06-01	35.520	35.890	35.080	35.190	34.311	9,869,661
2023-05-31	36.480	36.480	35.260	35.520	34.633	7,319,332
2023-05-30	36.520	36.880	35.600	36.000	35.101	8,979,025
2023-05-29	37.750	37.750	36.440	36.520	35.608	11,644,505
2023-05-26	38.120	38.120	36.600	37.300	36.368	12,214,051
2023-05-25	38.000	38.250	37.430	37.960	37.012	9,096,609
2023-05-24	38.100	39.190	37.900	38.250	37.295	10,310,527
2023-05-23	38.400	39.090	38.200	38.390	37.431	8,385,295
2023-05-22	37.460	38.720	37.180	38.440	37.480	12,861,741
2023-05-19	37.550	38.110	37.280	37.410	36.476	8,922,583
2023-05-18	37.800	37.940	37.060	37.330	36.398	9,638,423
2023-05-17	38.500	38.740	37.600	37.940	36.992	7,364,260
2023-05-16	38.800	38.800	37.910	38.330	37.373	7,858,118
2023-05-15	36.840	38.680	36.820	38.320	37.363	20,276,329
2023-05-12	37.360	37.740	36.720	36.830	35.910	8,745,719
2023-05-11	36.840	37.660	36.470	37.170	36.242	18,823,505
2023-05-10	34.560	36.600	33.880	36.380	35.471	16,285,457
2023-05-09	35.490	35.500	33.740	34.850	33.979	8,004,502
2023-05-08	51.370	51.950	50.810	51.250	34.130	8,576,839

← NewerPage 14 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.