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
2022-02-09	135.57	137.91	132.51	136.55	45.112	16,110,645
2022-02-08	143.53	144.53	132.52	135.80	44.864	13,959,657
2022-02-07	145.50	150.98	138.12	143.91	47.543	13,984,994
2022-01-28	141.20	146.45	137.50	142.30	47.012	10,167,249
2022-01-27	146.33	146.70	140.16	140.60	46.450	7,605,595
2022-01-26	145.53	147.50	142.42	144.98	47.897	8,435,279
2022-01-25	146.50	150.78	144.39	144.50	47.738	9,009,676
2022-01-24	145.00	148.29	142.00	146.87	48.521	13,145,247
2022-01-21	144.12	149.18	141.37	146.27	48.323	9,840,790
2022-01-20	144.76	147.97	143.70	144.41	47.709	9,111,713
2022-01-19	152.09	152.66	142.19	144.80	47.838	18,190,406
2022-01-18	150.51	155.35	150.51	152.29	50.312	10,500,125
2022-01-17	150.01	156.30	148.00	151.50	50.051	19,715,742
2022-01-14	140.61	150.98	140.00	149.67	49.446	24,609,199
2022-01-13	146.00	146.88	141.50	143.00	47.243	14,725,660
2022-01-12	143.00	149.30	141.33	145.33	48.013	23,263,373
2022-01-11	140.45	142.98	135.90	140.54	46.430	22,864,339
2022-01-10	145.20	145.20	137.00	138.55	45.773	25,292,115
2022-01-07	148.74	149.60	141.39	143.98	47.567	14,696,428
2022-01-06	148.45	150.49	143.58	148.30	48.994	18,367,219
2022-01-05	156.42	158.47	150.30	151.40	50.018	16,839,638
2022-01-04	162.00	163.61	156.50	157.50	52.033	13,861,686
2021-12-31	159.54	161.20	157.50	160.61	53.061	8,383,459
2021-12-30	157.69	160.76	155.50	159.18	52.588	11,161,383
2021-12-29	158.00	160.40	155.80	158.20	52.264	13,247,327
2021-12-28	153.98	157.38	151.50	156.77	51.792	15,257,216
2021-12-27	152.00	156.00	150.01	152.44	50.362	12,430,301
2021-12-24	155.50	155.79	143.56	150.20	49.622	27,884,973
2021-12-23	160.00	160.00	153.08	155.50	51.372	26,856,981
2021-12-22	159.75	160.71	156.49	159.30	52.628	12,096,845
2021-12-21	158.57	161.00	156.60	157.80	52.132	12,176,537
2021-12-20	161.80	163.00	157.86	159.20	52.595	13,003,211
2021-12-17	169.00	171.30	160.95	164.00	54.181	18,728,301
2021-12-16	169.72	171.01	167.23	170.02	56.169	9,752,676
2021-12-15	170.50	175.66	168.80	169.58	56.024	14,184,830
2021-12-14	169.50	172.84	168.37	169.86	56.117	16,710,803
2021-12-13	183.00	183.00	166.25	171.80	56.758	40,650,146
2021-12-10	178.33	187.28	176.94	184.50	60.953	18,173,108
2021-12-09	179.00	184.79	175.50	178.73	59.047	14,735,990
2021-12-08	172.34	181.00	172.34	179.31	59.239	13,694,145
2021-12-07	178.96	179.98	170.65	171.50	56.658	13,713,473
2021-12-06	177.00	181.73	175.20	178.21	58.875	12,193,247
2021-12-03	182.87	183.72	178.00	179.20	59.202	11,561,287
2021-12-02	178.86	183.80	177.88	179.29	59.232	15,426,802
2021-12-01	183.06	185.00	176.80	177.85	58.756	19,414,415
2021-11-30	195.00	197.88	181.19	182.00	60.127	31,702,080
2021-11-29	178.85	200.37	178.85	193.80	64.026	53,858,808
2021-11-26	169.50	182.61	167.50	182.15	60.177	36,719,823
2021-11-25	169.10	171.02	164.42	166.01	54.845	20,565,506
2021-11-24	180.00	180.00	167.10	170.42	56.302	23,493,187
2021-11-23	179.50	181.50	173.01	180.48	59.625	16,295,697
2021-11-22	172.00	182.60	170.51	181.00	59.797	23,169,732
2021-11-19	175.47	175.88	169.00	171.87	56.781	13,436,085
2021-11-18	175.99	176.80	171.50	174.53	57.659	12,577,650
2021-11-17	173.44	177.36	172.66	175.39	57.944	13,353,160
2021-11-16	174.91	176.97	172.01	172.01	56.827	13,952,714
2021-11-15	184.88	184.88	173.99	175.00	57.815	21,601,444
2021-11-12	185.71	188.47	180.80	185.49	61.280	13,456,664
2021-11-11	190.40	192.00	183.40	187.20	61.845	12,978,027
2021-11-10	192.91	193.85	184.78	190.99	63.097	21,511,846

← NewerPage 20 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.