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
2025-01-22	14.710	14.750	14.300	14.420	14.181	25,559,169
2025-01-21	15.470	15.540	14.780	14.830	14.584	23,887,469
2025-01-20	15.410	15.650	15.320	15.370	15.115	16,228,935
2025-01-17	15.220	15.530	15.140	15.270	15.017	13,049,644
2025-01-16	15.230	15.670	15.110	15.290	15.037	19,021,423
2025-01-15	15.570	15.570	15.100	15.150	14.899	20,594,876
2025-01-14	15.300	15.670	15.050	15.570	15.312	28,792,726
2025-01-13	14.840	15.350	14.760	15.260	15.007	18,916,469
2025-01-10	15.230	15.740	15.000	15.000	14.751	20,928,170
2025-01-09	14.770	15.620	14.750	15.330	15.076	27,424,846
2025-01-08	14.900	14.940	14.330	14.820	14.574	16,829,672
2025-01-07	14.600	15.050	14.500	14.880	14.633	19,989,912
2025-01-06	14.820	15.060	14.460	14.600	14.358	21,385,681
2025-01-03	15.340	15.400	14.720	14.770	14.525	19,366,076
2025-01-02	15.880	15.970	15.150	15.290	15.037	21,946,565
2024-12-31	16.180	16.280	15.800	15.910	15.646	15,762,890
2024-12-30	16.320	16.450	16.090	16.230	15.961	19,454,274
2024-12-27	16.330	16.860	16.000	16.460	16.187	20,603,578
2024-12-26	16.540	16.650	16.300	16.330	16.059	14,638,743
2024-12-25	16.950	16.990	16.380	16.490	16.217	16,237,408
2024-12-24	16.810	17.150	16.700	16.880	16.600	13,988,218
2024-12-23	17.170	17.340	16.700	16.760	16.482	20,216,173
2024-12-20	17.000	17.460	16.890	17.200	16.915	18,420,122
2024-12-19	17.000	17.180	16.880	17.030	16.748	22,045,081
2024-12-18	17.480	17.580	17.100	17.220	16.935	15,325,330
2024-12-17	17.300	17.880	17.260	17.420	17.131	20,670,895
2024-12-16	17.780	17.860	17.200	17.320	17.033	22,769,007
2024-12-13	18.280	18.280	17.810	17.820	17.525	17,191,245
2024-12-12	18.050	18.490	17.910	18.310	18.006	19,172,741
2024-12-11	18.400	18.520	17.950	18.050	17.751	28,426,644
2024-12-10	19.220	19.320	18.300	18.460	18.154	29,165,783
2024-12-09	19.000	19.020	18.500	18.630	18.321	17,974,055
2024-12-06	18.680	19.400	18.190	19.150	18.833	29,609,836
2024-12-05	18.530	19.020	18.530	18.820	18.508	15,412,807
2024-12-04	18.960	19.160	18.590	18.730	18.419	21,315,097
2024-12-03	19.550	19.550	18.910	19.080	18.764	27,506,006
2024-12-02	19.700	19.900	19.060	19.540	19.216	43,893,100
2024-11-29	19.970	20.470	19.650	19.930	19.600	29,199,215
2024-11-28	20.240	20.600	19.760	19.970	19.639	29,663,852
2024-11-27	18.990	20.290	18.660	20.260	19.924	39,751,191
2024-11-26	20.400	20.400	19.100	19.300	18.980	39,648,185
2024-11-25	20.290	21.290	19.810	20.500	20.160	50,506,641
2024-11-22	20.000	21.180	19.770	20.270	19.934	74,007,317
2024-11-21	18.860	20.260	18.710	20.180	19.845	62,944,504
2024-11-20	18.880	19.440	18.710	18.850	18.538	44,555,257
2024-11-19	18.000	19.120	17.800	18.990	18.675	45,002,930
2024-11-18	19.230	19.360	17.950	18.120	17.820	43,254,512
2024-11-15	19.540	19.700	18.360	18.410	18.105	58,935,785
2024-11-14	20.160	20.910	19.810	19.950	19.619	43,918,808
2024-11-13	20.370	20.860	19.470	20.090	19.757	48,586,667
2024-11-12	21.700	21.850	20.230	20.530	20.190	67,201,063
2024-11-11	18.680	20.860	18.580	20.860	20.514	63,015,601
2024-11-08	19.200	19.650	18.680	18.960	18.646	49,295,482
2024-11-07	18.850	19.150	18.350	18.920	18.606	54,096,205
2024-11-06	18.720	19.980	18.500	19.150	18.833	88,136,628
2024-11-05	17.270	18.720	16.930	18.720	18.410	83,612,262
2024-11-04	16.100	17.340	16.100	17.020	16.738	45,879,678
2024-11-01	16.830	17.230	16.030	16.150	15.882	39,207,184
2024-10-31	16.350	17.080	16.070	16.810	16.531	48,194,105
2024-10-30	16.360	17.100	16.100	16.330	16.059	49,684,055

← NewerPage 8 of 21 · 1,218 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.