PKU HealthCare Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.070 | 5.100 | 4.970 | 5.060 | 4.840 | 6,211,300 |
| 2024-07-24 | 5.190 | 5.220 | 5.060 | 5.070 | 4.850 | 7,799,600 |
| 2024-07-23 | 5.300 | 5.350 | 5.190 | 5.190 | 4.965 | 6,437,136 |
| 2024-07-22 | 5.250 | 5.310 | 5.200 | 5.280 | 5.051 | 6,457,398 |
| 2024-07-19 | 5.270 | 5.290 | 5.210 | 5.270 | 5.041 | 6,007,000 |
| 2024-07-18 | 5.210 | 5.290 | 5.160 | 5.270 | 5.041 | 6,886,400 |
| 2024-07-17 | 5.220 | 5.280 | 5.170 | 5.210 | 4.984 | 5,521,900 |
| 2024-07-16 | 5.310 | 5.330 | 5.210 | 5.240 | 5.012 | 9,585,524 |
| 2024-07-15 | 5.480 | 5.500 | 5.290 | 5.340 | 5.083 | 12,522,880 |
| 2024-07-12 | 5.200 | 5.320 | 5.190 | 5.280 | 5.026 | 7,882,100 |
| 2024-07-11 | 5.140 | 5.220 | 5.080 | 5.210 | 4.960 | 7,080,000 |
| 2024-07-10 | 5.060 | 5.140 | 5.020 | 5.050 | 4.807 | 5,330,700 |
| 2024-07-09 | 5.020 | 5.090 | 4.910 | 5.070 | 4.826 | 7,138,932 |
| 2024-07-08 | 5.200 | 5.210 | 5.010 | 5.020 | 4.779 | 6,110,804 |
| 2024-07-05 | 5.030 | 5.230 | 4.960 | 5.210 | 4.960 | 6,255,104 |
| 2024-07-04 | 5.200 | 5.220 | 5.020 | 5.040 | 4.798 | 5,189,900 |
| 2024-07-03 | 5.200 | 5.280 | 5.150 | 5.180 | 4.931 | 4,763,501 |
| 2024-07-02 | 5.140 | 5.260 | 5.120 | 5.230 | 4.979 | 7,045,779 |
| 2024-07-01 | 4.970 | 5.140 | 4.930 | 5.120 | 4.874 | 7,337,383 |
| 2024-06-28 | 4.970 | 5.070 | 4.960 | 4.990 | 4.750 | 4,604,100 |
| 2024-06-27 | 5.060 | 5.090 | 4.980 | 5.000 | 4.760 | 4,034,000 |
| 2024-06-26 | 4.880 | 5.060 | 4.850 | 5.050 | 4.807 | 5,085,400 |
| 2024-06-25 | 4.830 | 4.930 | 4.830 | 4.870 | 4.636 | 5,169,979 |
| 2024-06-24 | 5.060 | 5.070 | 4.820 | 4.840 | 4.607 | 7,536,900 |
| 2024-06-21 | 4.970 | 5.120 | 4.940 | 5.070 | 4.826 | 4,832,198 |
| 2024-06-20 | 5.060 | 5.170 | 4.980 | 4.990 | 4.750 | 6,233,298 |
| 2024-06-19 | 5.120 | 5.170 | 5.070 | 5.070 | 4.826 | 3,506,825 |
| 2024-06-18 | 5.090 | 5.150 | 5.030 | 5.130 | 4.883 | 4,425,600 |
| 2024-06-17 | 5.100 | 5.140 | 5.030 | 5.050 | 4.807 | 4,515,600 |
| 2024-06-14 | 5.180 | 5.190 | 5.060 | 5.110 | 4.864 | 5,435,700 |
| 2024-06-13 | 5.270 | 5.290 | 5.140 | 5.170 | 4.921 | 5,214,400 |
| 2024-06-12 | 5.180 | 5.290 | 5.160 | 5.270 | 5.017 | 6,150,283 |
| 2024-06-11 | 5.180 | 5.220 | 5.060 | 5.190 | 4.940 | 7,818,216 |
| 2024-06-07 | 5.040 | 5.170 | 5.010 | 5.130 | 4.883 | 10,423,816 |
| 2024-06-06 | 5.320 | 5.370 | 4.930 | 4.960 | 4.722 | 15,156,100 |
| 2024-06-05 | 5.460 | 5.500 | 5.310 | 5.330 | 5.074 | 7,368,697 |
| 2024-06-04 | 5.540 | 5.550 | 5.400 | 5.480 | 5.217 | 5,717,200 |
| 2024-06-03 | 5.630 | 5.680 | 5.480 | 5.530 | 5.264 | 8,103,001 |
| 2024-05-31 | 5.620 | 5.700 | 5.620 | 5.640 | 5.369 | 5,116,900 |
| 2024-05-30 | 5.630 | 5.690 | 5.590 | 5.650 | 5.378 | 4,020,900 |
| 2024-05-29 | 5.620 | 5.700 | 5.610 | 5.640 | 5.369 | 5,514,801 |
| 2024-05-28 | 5.700 | 5.740 | 5.650 | 5.650 | 5.378 | 4,284,000 |
| 2024-05-27 | 5.660 | 5.740 | 5.620 | 5.730 | 5.455 | 5,233,983 |
| 2024-05-24 | 5.680 | 5.740 | 5.650 | 5.680 | 5.407 | 6,033,755 |
| 2024-05-23 | 5.800 | 5.820 | 5.660 | 5.670 | 5.397 | 8,343,601 |
| 2024-05-22 | 5.840 | 5.900 | 5.800 | 5.820 | 5.540 | 6,656,805 |
| 2024-05-21 | 5.860 | 5.880 | 5.780 | 5.870 | 5.588 | 6,776,836 |
| 2024-05-20 | 5.850 | 5.890 | 5.810 | 5.880 | 5.597 | 7,090,455 |
| 2024-05-17 | 5.800 | 5.880 | 5.750 | 5.840 | 5.559 | 9,361,600 |
| 2024-05-16 | 5.790 | 5.840 | 5.770 | 5.790 | 5.512 | 9,591,401 |
| 2024-05-15 | 5.900 | 5.920 | 5.740 | 5.760 | 5.483 | 13,706,106 |
| 2024-05-14 | 5.880 | 5.990 | 5.850 | 5.920 | 5.635 | 12,999,100 |
| 2024-05-13 | 5.930 | 6.050 | 5.870 | 5.900 | 5.616 | 18,346,655 |
| 2024-05-10 | 6.200 | 6.200 | 5.960 | 6.000 | 5.712 | 29,737,954 |
| 2024-05-09 | 6.190 | 6.260 | 6.050 | 6.210 | 5.911 | 37,307,354 |
| 2024-05-08 | 6.000 | 6.600 | 5.950 | 6.430 | 6.121 | 55,580,771 |
| 2024-05-07 | 6.070 | 6.150 | 5.920 | 6.000 | 5.712 | 31,929,651 |
| 2024-05-06 | 6.200 | 6.280 | 6.020 | 6.110 | 5.816 | 47,874,601 |
| 2024-04-30 | 5.350 | 5.910 | 5.340 | 5.910 | 5.626 | 29,097,023 |
| 2024-04-29 | 5.330 | 5.600 | 5.300 | 5.370 | 5.112 | 20,131,766 |
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.