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
2022-08-04	73.500	74.700	71.600	72.390	48.209	10,423,983
2022-08-03	73.380	75.790	72.530	72.700	48.415	13,088,304
2022-08-02	74.480	76.160	73.510	74.410	49.554	17,588,073
2022-08-01	70.810	75.600	70.010	74.860	49.854	27,482,588
2022-07-29	73.930	74.390	70.090	70.840	47.177	24,357,730
2022-07-28	77.470	78.000	72.000	73.780	49.135	26,106,423
2022-07-27	77.830	77.900	75.600	77.000	51.279	13,372,437
2022-07-26	77.480	79.500	77.200	77.550	51.645	12,252,254
2022-07-25	77.190	79.590	76.660	78.400	52.211	9,885,270
2022-07-22	77.960	78.940	77.000	77.800	51.812	9,019,108
2022-07-21	79.010	80.130	77.240	77.240	51.439	9,959,771
2022-07-20	79.580	80.280	78.300	79.060	52.651	10,177,932
2022-07-19	80.000	80.400	78.210	78.800	52.478	10,862,473
2022-07-18	79.470	80.850	76.990	79.810	53.150	15,971,509
2022-07-15	82.020	82.820	79.950	80.250	53.443	11,913,537
2022-07-14	80.500	82.880	78.450	82.000	54.609	14,257,793
2022-07-13	80.250	81.180	78.170	79.990	53.270	14,586,164
2022-07-12	81.920	83.510	78.120	80.120	53.357	18,292,401
2022-07-11	83.660	84.500	80.500	81.550	54.309	17,306,730
2022-07-08	87.640	88.000	83.900	84.290	56.134	14,486,436
2022-07-07	87.460	87.940	85.100	87.080	57.992	13,720,491
2022-07-06	86.840	88.270	85.000	86.980	57.925	11,615,565
2022-07-05	89.000	89.000	85.500	87.360	58.178	17,653,739
2022-07-04	83.320	89.500	82.900	89.130	59.357	20,668,031
2022-07-01	84.500	85.600	80.600	83.010	55.281	21,000,927
2022-06-30	83.160	86.500	83.160	84.400	56.207	12,489,009
2022-06-29	87.890	88.500	83.000	83.130	55.361	22,025,475
2022-06-28	86.950	90.580	85.010	88.800	59.137	16,244,010
2022-06-27	86.720	88.920	85.800	86.960	57.912	16,298,439
2022-06-24	83.000	87.990	82.120	86.720	57.752	24,778,085
2022-06-23	82.510	82.510	79.310	81.900	54.542	17,240,337
2022-06-22	81.900	85.300	81.560	81.670	54.389	18,450,983
2022-06-21	82.510	83.400	80.270	81.550	54.309	17,015,193
2022-06-20	79.130	85.680	79.130	83.690	55.734	29,863,531
2022-06-17	72.560	79.580	72.000	78.130	52.031	23,999,751
2022-06-16	72.160	75.510	71.480	73.050	48.648	17,799,785
2022-06-15	74.100	75.500	71.500	72.000	47.949	16,764,148
2022-06-14	71.100	74.900	71.100	74.380	49.534	18,907,359
2022-06-13	70.000	73.600	69.610	72.600	48.349	16,720,244
2022-06-10	68.700	70.990	68.030	70.770	47.130	14,711,656
2022-06-09	70.370	71.160	68.130	68.900	45.885	12,219,983
2022-06-08	70.300	72.170	68.870	70.460	46.924	13,140,047
2022-06-07	71.000	72.230	69.210	70.870	47.197	19,218,713
2022-06-06	66.900	71.500	66.010	71.140	47.376	23,554,394
2022-06-02	65.000	67.880	62.670	66.980	44.606	23,353,021
2022-06-01	64.100	67.920	63.510	67.470	44.932	13,830,532
2022-05-31	127.85	128.60	124.22	128.60	42.486	19,044,047
2022-05-30	127.37	128.75	125.20	128.00	42.287	12,180,754
2022-05-27	125.69	129.09	124.39	125.18	41.356	10,528,754
2022-05-26	128.80	131.00	121.10	124.22	41.039	19,141,922
2022-05-25	129.80	132.98	125.31	127.30	42.056	19,352,349
2022-05-24	135.46	136.00	130.50	130.50	43.113	16,638,816
2022-05-23	137.89	137.89	133.44	136.00	44.930	10,809,671
2022-05-20	139.50	140.60	135.19	138.00	45.591	12,897,616
2022-05-19	135.68	139.20	135.12	138.85	45.872	8,644,972
2022-05-18	139.13	141.50	137.21	137.81	45.528	8,637,200
2022-05-17	134.50	139.36	133.75	139.20	45.987	10,631,228
2022-05-16	133.70	137.46	133.10	133.68	44.164	8,769,092
2022-05-13	131.58	136.98	129.01	134.75	44.517	11,034,897
2022-05-12	130.00	133.60	128.00	130.01	42.951	7,860,038

← NewerPage 18 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.