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
2023-05-05	51.260	51.450	49.720	50.610	33.704	9,960,453
2023-05-04	52.170	52.700	50.880	51.000	33.964	9,036,347
2023-04-28	52.600	52.970	51.860	52.220	34.776	11,280,701
2023-04-27	51.070	52.650	50.850	52.500	34.963	15,476,393
2023-04-26	49.260	51.850	48.910	50.700	33.764	16,296,390
2023-04-25	50.320	50.860	48.160	48.910	32.572	15,850,724
2023-04-24	50.500	51.720	50.150	50.490	33.624	8,465,553
2023-04-21	51.980	52.460	51.000	51.110	34.037	7,604,810
2023-04-20	52.490	52.490	51.250	51.770	34.477	8,451,474
2023-04-19	53.120	53.230	52.230	52.520	34.976	8,315,151
2023-04-18	52.810	54.560	52.760	53.230	35.449	14,815,058
2023-04-17	52.000	54.000	51.860	52.980	35.283	14,366,470
2023-04-14	51.570	53.090	51.570	52.070	34.676	13,093,961
2023-04-13	51.110	52.110	50.320	51.540	34.324	11,167,073
2023-04-12	51.980	52.200	50.880	51.100	34.031	9,415,643
2023-04-11	52.970	53.690	52.110	52.250	34.796	15,635,609
2023-04-10	51.560	53.410	51.560	52.840	35.189	19,635,847
2023-04-07	50.100	51.710	50.050	51.450	34.264	14,754,592
2023-04-06	48.850	50.680	48.210	50.490	33.624	12,268,957
2023-04-04	50.350	50.830	49.030	49.100	32.699	19,370,184
2023-04-03	49.920	50.330	49.400	49.750	33.131	11,349,347
2023-03-31	49.310	50.200	49.080	49.910	33.238	13,788,326
2023-03-30	49.310	49.580	48.560	49.140	32.725	7,471,886
2023-03-29	48.800	50.130	48.800	49.170	32.745	17,172,742
2023-03-28	48.850	49.280	47.770	48.800	32.499	11,546,361
2023-03-27	48.870	49.120	48.310	48.630	32.386	9,775,083
2023-03-24	48.520	49.170	48.120	48.500	32.299	9,737,837
2023-03-23	48.200	48.800	48.020	48.510	32.306	7,200,378
2023-03-22	48.600	49.490	48.200	48.500	32.299	11,667,459
2023-03-21	47.740	48.430	47.260	48.300	32.166	11,840,604
2023-03-20	48.010	48.400	46.920	47.610	31.706	12,466,491
2023-03-17	47.610	48.850	47.330	48.010	31.973	13,980,747
2023-03-16	47.000	47.880	46.740	47.130	31.387	12,583,867
2023-03-15	47.990	49.680	46.970	47.100	31.367	18,137,223
2023-03-14	48.970	48.970	47.000	48.000	31.966	18,000,220
2023-03-13	49.180	49.680	48.000	48.920	32.579	12,572,599
2023-03-10	49.700	49.790	48.500	49.420	32.912	12,266,176
2023-03-09	49.560	50.370	49.470	49.700	33.098	10,282,873
2023-03-08	49.410	49.860	49.130	49.380	32.885	7,609,321
2023-03-07	49.750	49.850	49.310	49.360	32.872	9,335,191
2023-03-06	50.550	50.930	49.220	49.970	33.278	14,530,458
2023-03-03	50.700	50.900	50.300	50.330	33.518	7,682,822
2023-03-02	51.220	51.410	50.500	50.750	33.797	9,925,930
2023-03-01	50.380	51.260	50.040	51.210	34.104	12,414,494
2023-02-28	49.800	50.580	49.800	50.290	33.491	9,602,017
2023-02-27	50.290	50.700	49.690	49.800	33.165	10,607,894
2023-02-24	51.180	52.330	50.300	50.560	33.671	14,484,611
2023-02-23	50.980	51.400	50.600	50.640	33.724	8,489,989
2023-02-22	50.900	51.450	50.800	50.970	33.944	9,905,525
2023-02-21	50.390	51.270	50.390	51.150	34.064	12,217,131
2023-02-20	50.190	50.470	49.660	50.390	33.558	14,719,817
2023-02-17	51.200	51.260	50.420	50.520	33.644	11,225,404
2023-02-16	51.960	52.370	50.600	51.200	34.097	17,329,869
2023-02-15	52.500	52.740	51.600	51.680	34.417	13,931,813
2023-02-14	52.600	52.740	51.870	52.720	35.109	11,424,871
2023-02-13	52.500	52.950	52.300	52.380	34.883	11,918,469
2023-02-10	54.200	54.200	52.530	52.670	35.076	12,707,887
2023-02-09	53.580	54.300	53.000	54.300	36.162	11,689,411
2023-02-08	54.390	54.570	53.500	53.580	35.682	10,839,767
2023-02-07	54.420	54.710	53.890	54.350	36.195	9,289,996

← NewerPage 15 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.