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
2023-02-06	55.090	55.200	54.190	54.540	36.321	9,732,220
2023-02-03	56.100	56.260	54.800	55.290	36.821	10,935,089
2023-02-02	56.320	57.000	55.690	56.270	37.474	15,867,640
2023-02-01	55.250	56.160	55.230	56.030	37.314	14,078,828
2023-01-31	55.310	55.890	54.740	55.200	36.761	12,691,964
2023-01-30	56.000	56.480	55.010	55.300	36.828	19,011,074
2023-01-20	52.900	54.500	52.900	54.310	36.168	16,356,636
2023-01-19	53.430	53.490	52.480	52.870	35.209	14,566,740
2023-01-18	53.200	54.390	53.000	53.600	35.695	14,652,809
2023-01-17	52.900	53.810	52.470	53.030	35.316	13,611,445
2023-01-16	53.960	53.960	51.560	52.930	35.249	27,396,128
2023-01-13	53.450	54.710	52.400	54.710	36.435	23,766,557
2023-01-12	52.800	53.950	52.390	52.870	35.209	13,308,085
2023-01-11	53.290	53.600	52.500	52.600	35.030	11,504,175
2023-01-10	52.600	54.380	52.030	53.700	35.762	13,309,170
2023-01-09	52.360	53.800	52.230	52.630	35.050	12,982,905
2023-01-06	50.910	53.220	50.600	52.100	34.696	15,637,554
2023-01-05	50.190	51.870	49.600	51.240	34.124	20,089,284
2023-01-04	51.000	51.100	49.080	50.130	33.385	16,736,466
2023-01-03	51.890	52.300	50.600	51.200	34.097	20,746,033
2022-12-30	54.610	54.610	51.880	51.890	34.557	9,981,871
2022-12-29	53.880	54.820	53.530	53.700	35.762	8,643,682
2022-12-28	54.600	54.740	52.770	53.780	35.815	8,882,968
2022-12-27	55.690	56.000	55.030	55.200	36.761	4,872,971
2022-12-26	54.440	56.050	54.370	55.600	37.027	7,194,972
2022-12-23	55.380	56.150	53.100	54.370	36.208	10,953,340
2022-12-22	56.780	57.150	55.290	55.840	37.187	7,722,208
2022-12-21	56.810	57.130	55.670	56.170	37.407	8,154,292
2022-12-20	58.110	58.110	56.390	56.650	37.727	7,918,922
2022-12-19	58.170	60.680	57.760	58.100	38.692	12,305,655
2022-12-16	58.780	59.730	57.470	57.910	38.566	10,937,945
2022-12-15	56.880	58.990	56.100	58.780	39.145	8,581,769
2022-12-14	58.460	58.470	57.000	57.180	38.080	7,827,658
2022-12-13	58.180	60.270	57.800	58.000	38.626	13,272,164
2022-12-12	58.770	59.950	58.340	58.770	39.138	9,787,906
2022-12-09	59.500	59.700	58.300	58.770	39.138	10,170,210
2022-12-08	59.680	60.390	58.900	59.990	39.951	10,563,545
2022-12-07	58.500	61.990	58.200	60.010	39.964	20,183,145
2022-12-06	56.080	59.150	55.100	58.580	39.012	20,026,472
2022-12-05	57.450	57.550	56.000	56.130	37.380	10,009,582
2022-12-02	56.420	58.510	56.190	57.250	38.126	13,598,107
2022-12-01	56.000	58.240	55.990	56.650	37.727	14,107,553
2022-11-30	53.800	55.750	53.490	55.500	36.961	12,444,385
2022-11-29	53.870	55.210	53.740	54.030	35.982	10,597,847
2022-11-28	50.000	54.470	50.000	53.850	35.862	14,352,227
2022-11-25	55.510	56.380	54.970	54.970	36.608	6,767,603
2022-11-24	55.360	57.200	55.120	55.860	37.200	8,234,238
2022-11-23	54.230	55.760	53.700	55.360	36.868	7,829,327
2022-11-22	55.800	55.800	54.250	54.500	36.295	8,707,612
2022-11-21	55.520	56.500	54.420	55.850	37.194	10,227,970
2022-11-18	55.240	56.820	54.830	55.580	37.014	12,827,027
2022-11-17	56.770	57.300	54.660	55.240	36.788	14,809,795
2022-11-16	60.830	60.840	56.920	57.410	38.233	14,519,173
2022-11-15	55.880	60.500	55.880	60.010	39.964	21,545,260
2022-11-14	56.950	57.890	55.750	55.890	37.220	9,985,478
2022-11-11	57.880	58.500	56.700	57.060	38.000	17,067,426
2022-11-10	57.180	57.880	55.430	56.310	37.500	14,394,988
2022-11-09	59.550	59.740	57.650	57.700	38.426	9,592,566
2022-11-08	59.140	60.540	58.580	59.550	39.658	16,849,224
2022-11-07	57.220	60.190	57.220	59.350	39.525	17,901,241

← NewerPage 16 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.