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
2022-11-04	54.010	58.350	54.010	57.130	38.046	21,144,514
2022-11-03	52.940	54.390	52.940	53.910	35.902	7,648,483
2022-11-02	52.800	53.850	52.280	53.650	35.729	11,576,428
2022-11-01	49.920	52.400	49.650	52.380	34.883	17,120,890
2022-10-31	50.060	51.360	49.590	49.910	33.238	14,952,716
2022-10-28	52.300	52.300	50.190	50.550	33.664	12,324,367
2022-10-27	53.030	54.210	52.480	52.600	35.030	10,513,757
2022-10-26	52.980	54.480	52.420	53.050	35.329	15,446,604
2022-10-25	52.610	54.390	51.800	53.300	35.496	9,042,629
2022-10-24	54.410	56.060	52.890	53.180	35.416	10,588,532
2022-10-21	54.000	55.340	54.000	54.860	36.535	9,170,791
2022-10-20	57.820	57.820	54.380	54.670	36.408	20,451,941
2022-10-19	57.100	60.680	56.920	58.180	38.745	22,038,260
2022-10-18	58.490	58.720	57.510	57.660	38.399	12,025,000
2022-10-17	61.000	61.400	57.300	57.880	38.546	30,152,432
2022-10-14	59.390	62.310	57.720	62.290	41.483	22,694,979
2022-10-13	58.410	61.380	57.900	59.740	39.784	17,681,176
2022-10-12	57.710	58.440	55.200	58.240	38.785	13,673,898
2022-10-11	56.810	59.760	56.620	57.700	38.426	14,513,511
2022-10-10	55.750	57.640	55.000	56.510	37.633	11,775,628
2022-09-30	55.400	57.180	55.400	55.800	37.161	12,454,451
2022-09-29	57.520	59.260	56.060	58.100	38.692	15,555,810
2022-09-28	61.450	61.450	56.900	57.270	38.140	15,177,915
2022-09-27	62.120	62.980	60.600	61.700	41.090	12,281,530
2022-09-26	60.200	63.800	59.710	62.010	41.296	15,770,300
2022-09-23	60.140	61.200	59.050	60.520	40.304	9,276,998
2022-09-22	59.500	60.890	59.150	60.100	40.024	5,166,724
2022-09-21	60.650	60.780	59.600	59.860	39.864	7,334,642
2022-09-20	60.320	61.610	59.700	60.560	40.330	8,856,866
2022-09-19	59.370	60.640	58.730	59.630	39.711	6,925,271
2022-09-16	58.990	60.560	58.230	59.570	39.671	11,712,080
2022-09-15	63.440	63.570	59.720	60.050	39.991	11,729,596
2022-09-14	62.400	63.100	61.860	62.940	41.915	8,155,372
2022-09-13	63.910	64.260	62.850	63.560	42.328	8,851,136
2022-09-09	62.900	64.350	62.620	63.700	42.422	6,567,167
2022-09-08	63.590	63.800	62.900	63.010	41.962	9,298,239
2022-09-07	62.280	65.000	61.900	63.550	42.322	15,097,505
2022-09-06	62.390	62.760	60.980	62.300	41.489	10,775,025
2022-09-05	61.590	62.450	61.230	62.190	41.416	8,118,071
2022-09-02	63.000	63.500	61.510	62.090	41.349	11,459,313
2022-09-01	63.000	64.450	62.260	63.080	42.009	7,592,985
2022-08-31	64.150	65.140	62.600	63.380	42.208	11,007,673
2022-08-30	65.970	65.970	64.010	64.560	42.994	10,891,171
2022-08-29	65.020	66.380	64.950	65.590	43.680	8,670,482
2022-08-26	66.190	67.100	65.680	66.060	43.993	8,291,520
2022-08-25	66.910	67.130	65.000	66.010	43.960	9,713,026
2022-08-24	68.560	68.850	66.900	67.150	44.719	12,356,773
2022-08-23	68.860	69.250	67.850	68.690	45.745	10,755,566
2022-08-22	65.990	68.950	65.180	68.950	45.918	16,978,355
2022-08-19	68.680	68.780	65.170	66.400	44.220	28,494,139
2022-08-18	72.220	73.010	68.000	69.210	46.091	29,886,390
2022-08-17	73.720	74.100	71.250	72.900	48.548	15,118,117
2022-08-16	72.190	74.860	71.900	73.710	49.088	17,343,286
2022-08-15	70.800	73.000	70.670	72.190	48.076	13,651,587
2022-08-12	72.500	73.240	70.700	71.030	47.303	10,389,255
2022-08-11	72.000	73.000	70.340	72.990	48.608	11,884,168
2022-08-10	73.110	73.390	71.010	71.460	47.590	12,805,177
2022-08-09	71.630	74.440	71.320	73.180	48.735	11,029,848
2022-08-08	73.050	73.400	71.500	71.900	47.882	10,341,139
2022-08-05	72.780	73.890	71.840	73.050	48.648	8,711,734

← NewerPage 17 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.