PKU HealthCare Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.300 | 5.370 | 5.240 | 5.330 | 5.330 | 7,806,000 |
| 2026-10-19 | 5.350 | 5.440 | 5.240 | 5.300 | 5.300 | 12,137,480 |
| 2026-10-16 | 5.480 | 5.580 | 5.340 | 5.380 | 5.380 | 15,334,000 |
| 2026-10-15 | 5.440 | 5.560 | 5.390 | 5.440 | 5.440 | 14,688,300 |
| 2026-10-14 | 5.540 | 5.650 | 5.500 | 5.500 | 5.500 | 11,339,900 |
| 2026-10-13 | 5.530 | 5.740 | 5.440 | 5.580 | 5.580 | 16,852,611 |
| 2026-10-12 | 5.660 | 5.700 | 5.500 | 5.510 | 5.510 | 16,078,900 |
| 2026-10-09 | 5.560 | 5.690 | 5.440 | 5.670 | 5.670 | 28,570,812 |
| 2026-10-08 | 5.680 | 5.710 | 5.440 | 5.480 | 5.480 | 21,123,699 |
| 2026-09-30 | 5.460 | 5.510 | 5.420 | 5.460 | 5.460 | 9,283,910 |
| 2026-09-29 | 5.390 | 5.500 | 5.320 | 5.440 | 5.440 | 12,003,290 |
| 2026-09-28 | 5.390 | 5.430 | 5.320 | 5.400 | 5.400 | 10,687,174 |
| 2026-09-24 | 5.410 | 5.470 | 5.340 | 5.380 | 5.380 | 8,467,900 |
| 2026-09-23 | 5.560 | 5.580 | 5.400 | 5.410 | 5.410 | 12,136,100 |
| 2026-09-22 | 5.550 | 5.610 | 5.470 | 5.550 | 5.550 | 16,775,301 |
| 2026-09-21 | 5.330 | 5.560 | 5.310 | 5.540 | 5.540 | 23,007,633 |
| 2026-09-18 | 5.330 | 5.440 | 5.300 | 5.300 | 5.300 | 12,686,848 |
| 2026-09-17 | 5.240 | 5.340 | 5.200 | 5.320 | 5.320 | 9,141,408 |
| 2026-09-16 | 5.260 | 5.330 | 5.220 | 5.260 | 5.260 | 8,735,100 |
| 2026-09-15 | 5.450 | 5.500 | 5.270 | 5.280 | 5.280 | 11,453,300 |
| 2026-09-14 | 5.350 | 5.500 | 5.320 | 5.480 | 5.480 | 10,850,400 |
| 2026-09-11 | 5.500 | 5.500 | 5.320 | 5.370 | 5.370 | 14,844,600 |
| 2026-09-10 | 5.570 | 5.600 | 5.440 | 5.480 | 5.480 | 15,374,500 |
| 2026-09-09 | 5.630 | 5.680 | 5.570 | 5.630 | 5.630 | 12,936,301 |
| 2026-09-08 | 5.520 | 5.700 | 5.500 | 5.690 | 5.690 | 14,867,400 |
| 2026-09-07 | 5.530 | 5.600 | 5.520 | 5.530 | 5.530 | 8,828,607 |
| 2026-09-04 | 5.560 | 5.650 | 5.500 | 5.520 | 5.520 | 12,349,750 |
| 2026-09-03 | 5.680 | 5.710 | 5.500 | 5.510 | 5.510 | 17,195,199 |
| 2026-09-02 | 5.730 | 5.780 | 5.640 | 5.670 | 5.670 | 12,437,850 |
| 2026-09-01 | 5.670 | 5.810 | 5.610 | 5.770 | 5.770 | 16,386,674 |
| 2026-08-31 | 5.710 | 5.720 | 5.580 | 5.670 | 5.670 | 17,418,447 |
| 2026-08-28 | 5.740 | 5.840 | 5.670 | 5.780 | 5.780 | 19,596,600 |
| 2026-08-27 | 5.610 | 5.830 | 5.600 | 5.760 | 5.760 | 20,169,900 |
| 2026-08-26 | 5.700 | 5.800 | 5.600 | 5.650 | 5.650 | 19,792,580 |
| 2026-08-25 | 5.470 | 5.730 | 5.420 | 5.700 | 5.700 | 25,368,676 |
| 2026-08-24 | 5.630 | 5.700 | 5.470 | 5.510 | 5.510 | 25,094,477 |
| 2026-08-21 | 5.760 | 5.840 | 5.540 | 5.630 | 5.630 | 40,771,539 |
| 2026-08-20 | 5.960 | 6.110 | 5.820 | 5.890 | 5.890 | 52,030,137 |
| 2026-08-19 | 5.740 | 6.290 | 5.640 | 5.900 | 5.900 | 71,972,008 |
| 2026-08-18 | 5.740 | 5.910 | 5.670 | 5.730 | 5.730 | 22,053,119 |
| 2026-08-17 | 5.840 | 5.860 | 5.640 | 5.780 | 5.780 | 26,553,053 |
| 2026-08-14 | 5.720 | 5.970 | 5.660 | 5.870 | 5.870 | 37,846,609 |
| 2026-08-13 | 5.630 | 5.860 | 5.460 | 5.790 | 5.790 | 45,745,355 |
| 2026-08-12 | 5.450 | 5.700 | 5.400 | 5.690 | 5.690 | 40,912,297 |
| 2026-08-11 | 5.440 | 5.520 | 5.400 | 5.460 | 5.460 | 16,465,025 |
| 2026-08-10 | 5.400 | 5.550 | 5.390 | 5.480 | 5.480 | 22,601,531 |
| 2026-08-07 | 5.230 | 5.400 | 5.210 | 5.400 | 5.400 | 23,537,064 |
| 2026-08-06 | 5.270 | 5.290 | 5.160 | 5.250 | 5.250 | 11,737,600 |
| 2026-08-05 | 5.300 | 5.330 | 5.210 | 5.260 | 5.260 | 13,071,348 |
| 2026-08-04 | 5.320 | 5.370 | 5.290 | 5.310 | 5.310 | 12,724,386 |
| 2026-08-03 | 5.180 | 5.280 | 5.160 | 5.280 | 5.280 | 9,606,400 |
| 2026-07-31 | 5.130 | 5.220 | 5.120 | 5.200 | 5.200 | 12,137,600 |
| 2026-07-30 | 5.200 | 5.280 | 5.090 | 5.130 | 5.130 | 13,084,300 |
| 2026-07-29 | 5.200 | 5.250 | 5.160 | 5.200 | 5.200 | 12,566,400 |
| 2026-07-28 | 5.130 | 5.280 | 5.120 | 5.180 | 5.180 | 12,293,400 |
| 2026-07-27 | 4.910 | 5.180 | 4.900 | 5.150 | 5.150 | 19,952,699 |
| 2026-07-24 | 5.150 | 5.340 | 4.940 | 4.970 | 4.970 | 23,518,900 |
| 2026-07-23 | 5.050 | 5.200 | 5.010 | 5.190 | 5.190 | 17,390,455 |
| 2026-07-22 | 5.100 | 5.250 | 5.050 | 5.080 | 5.080 | 19,699,596 |
| 2026-07-21 | 5.270 | 5.270 | 5.010 | 5.150 | 5.150 | 21,052,008 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 0.1680 CNY |
| 2025-10-13 | 0.0300 CNY |
| 2025-06-17 | 0.0300 CNY |
| 2024-11-27 | 0.0500 CNY |
| 2024-07-16 | 0.0260 CNY |
| 2022-06-17 | 0.0230 CNY |
| 2019-05-29 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.