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
2025-04-25	17.690	17.740	17.410	17.470	17.180	9,869,144
2025-04-24	17.610	18.000	17.490	17.570	17.279	11,876,168
2025-04-23	17.300	17.720	17.300	17.640	17.348	15,644,335
2025-04-22	18.240	18.260	17.180	17.260	16.974	27,901,224
2025-04-21	17.610	18.300	17.600	18.250	17.947	20,020,016
2025-04-18	17.170	17.810	17.170	17.600	17.308	15,590,381
2025-04-17	17.310	17.540	17.160	17.380	17.092	11,681,245
2025-04-16	17.210	17.550	16.900	17.550	17.259	19,530,604
2025-04-15	16.850	17.580	16.840	17.290	17.003	23,772,542
2025-04-14	16.660	16.950	16.530	16.820	16.541	14,345,113
2025-04-11	16.350	16.630	16.180	16.480	16.207	15,082,311
2025-04-10	16.880	16.940	16.240	16.380	16.108	21,520,911
2025-04-09	15.200	16.260	15.000	16.200	15.931	27,546,622
2025-04-08	16.150	16.200	15.160	15.850	15.587	34,142,799
2025-04-07	16.700	16.700	16.070	16.070	15.804	12,972,620
2025-04-03	18.180	18.320	17.690	17.860	17.564	20,913,495
2025-04-02	18.000	18.600	17.820	18.470	18.164	21,252,298
2025-04-01	18.360	18.520	17.950	18.020	17.721	16,591,427
2025-03-31	18.300	18.500	17.670	18.360	18.056	27,242,856
2025-03-28	18.570	18.760	18.340	18.440	18.134	19,079,105
2025-03-27	18.920	19.070	18.280	18.620	18.311	24,122,073
2025-03-26	19.000	19.640	18.580	18.950	18.636	45,652,310
2025-03-25	18.730	19.510	18.700	19.320	19.000	52,374,797
2025-03-24	18.030	18.800	17.870	18.720	18.410	39,226,053
2025-03-21	18.560	18.740	17.830	17.920	17.623	29,725,811
2025-03-20	18.640	19.300	18.400	18.660	18.351	29,813,984
2025-03-19	18.660	18.910	18.480	18.690	18.380	26,459,425
2025-03-18	18.910	19.050	18.520	18.790	18.479	36,004,136
2025-03-17	18.280	19.150	18.280	18.910	18.597	62,266,310
2025-03-14	17.800	18.230	17.610	18.160	17.859	39,963,575
2025-03-13	17.800	18.500	17.560	18.100	17.800	60,203,914
2025-03-12	17.590	17.720	17.280	17.300	17.013	24,122,468
2025-03-11	16.790	17.670	16.790	17.490	17.200	34,137,637
2025-03-10	16.670	17.200	16.500	17.130	16.846	30,968,064
2025-03-07	17.040	17.140	16.560	16.670	16.394	24,838,763
2025-03-06	16.850	17.280	16.700	17.190	16.905	30,035,282
2025-03-05	17.010	17.200	16.660	16.810	16.531	30,536,393
2025-03-04	17.770	17.780	17.010	17.260	16.974	43,123,710
2025-03-03	17.160	18.450	17.160	18.120	17.820	62,329,259
2025-02-28	17.380	17.780	17.100	17.140	16.856	43,301,521
2025-02-27	17.830	18.200	17.040	17.510	17.220	61,684,142
2025-02-26	17.120	17.550	16.850	17.550	17.259	43,947,811
2025-02-25	16.370	17.250	16.270	16.960	16.679	40,659,270
2025-02-24	16.300	16.800	16.170	16.590	16.315	40,344,006
2025-02-21	15.940	16.370	15.860	16.260	15.990	34,547,779
2025-02-20	16.120	16.130	15.820	15.940	15.676	23,598,022
2025-02-19	16.000	16.160	15.720	16.160	15.892	30,243,758
2025-02-18	15.980	16.460	15.810	16.100	15.833	49,008,561
2025-02-17	16.010	16.080	15.620	15.720	15.459	30,072,369
2025-02-14	15.920	16.480	15.840	15.960	15.695	31,885,601
2025-02-13	15.700	16.180	15.630	15.920	15.656	40,774,424
2025-02-12	15.100	15.950	15.060	15.770	15.509	39,228,384
2025-02-11	15.660	15.670	15.010	15.210	14.958	35,128,251
2025-02-10	15.870	15.950	15.350	15.690	15.430	34,187,108
2025-02-07	15.100	16.190	15.070	15.860	15.597	43,200,649
2025-02-06	14.660	15.170	14.500	15.040	14.791	24,875,729
2025-02-05	14.830	14.930	14.530	14.660	14.417	14,876,240
2025-01-27	14.800	14.990	14.640	14.730	14.486	13,431,749
2025-01-24	14.330	14.920	14.300	14.750	14.505	20,034,573
2025-01-23	14.590	14.810	14.370	14.370	14.132	18,106,320

← NewerPage 7 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.