PKU HealthCare Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.300 | 5.510 | 5.280 | 5.390 | 5.131 | 30,586,200 |
| 2024-04-25 | 4.880 | 5.030 | 4.850 | 5.010 | 4.769 | 6,375,200 |
| 2024-04-24 | 4.880 | 4.900 | 4.800 | 4.880 | 4.645 | 5,200,600 |
| 2024-04-23 | 4.810 | 4.990 | 4.750 | 4.880 | 4.645 | 8,186,205 |
| 2024-04-22 | 4.690 | 4.810 | 4.600 | 4.750 | 4.522 | 5,834,751 |
| 2024-04-19 | 4.780 | 4.850 | 4.710 | 4.740 | 4.512 | 6,243,100 |
| 2024-04-18 | 4.880 | 4.950 | 4.780 | 4.780 | 4.550 | 7,786,654 |
| 2024-04-17 | 4.540 | 4.900 | 4.540 | 4.900 | 4.664 | 10,351,701 |
| 2024-04-16 | 4.830 | 4.880 | 4.480 | 4.510 | 4.293 | 15,249,182 |
| 2024-04-15 | 5.180 | 5.200 | 4.830 | 4.900 | 4.664 | 12,115,202 |
| 2024-04-12 | 5.300 | 5.360 | 5.190 | 5.200 | 4.950 | 6,944,124 |
| 2024-04-11 | 5.300 | 5.430 | 5.260 | 5.280 | 5.026 | 9,121,400 |
| 2024-04-10 | 5.450 | 5.470 | 5.290 | 5.340 | 5.083 | 6,237,600 |
| 2024-04-09 | 5.400 | 5.460 | 5.300 | 5.460 | 5.197 | 6,137,300 |
| 2024-04-08 | 5.510 | 5.510 | 5.390 | 5.400 | 5.140 | 6,275,832 |
| 2024-04-03 | 5.460 | 5.530 | 5.400 | 5.510 | 5.245 | 6,100,500 |
| 2024-04-02 | 5.470 | 5.520 | 5.430 | 5.500 | 5.236 | 5,526,000 |
| 2024-04-01 | 5.460 | 5.490 | 5.410 | 5.480 | 5.217 | 5,413,700 |
| 2024-03-29 | 5.320 | 5.440 | 5.280 | 5.440 | 5.178 | 3,739,700 |
| 2024-03-28 | 5.200 | 5.370 | 5.170 | 5.330 | 5.074 | 6,266,800 |
| 2024-03-27 | 5.290 | 5.360 | 5.190 | 5.200 | 4.950 | 6,849,800 |
| 2024-03-26 | 5.330 | 5.370 | 5.190 | 5.280 | 5.026 | 6,681,132 |
| 2024-03-25 | 5.390 | 5.480 | 5.330 | 5.330 | 5.074 | 6,464,600 |
| 2024-03-22 | 5.560 | 5.560 | 5.380 | 5.450 | 5.188 | 7,534,356 |
| 2024-03-21 | 5.580 | 5.600 | 5.480 | 5.560 | 5.293 | 6,908,200 |
| 2024-03-20 | 5.520 | 5.590 | 5.500 | 5.570 | 5.302 | 7,872,124 |
| 2024-03-19 | 5.480 | 5.650 | 5.470 | 5.530 | 5.264 | 10,509,800 |
| 2024-03-18 | 5.390 | 5.470 | 5.360 | 5.470 | 5.207 | 7,316,971 |
| 2024-03-15 | 5.330 | 5.390 | 5.310 | 5.380 | 5.121 | 5,343,432 |
| 2024-03-14 | 5.340 | 5.460 | 5.260 | 5.340 | 5.083 | 7,441,900 |
| 2024-03-13 | 5.380 | 5.410 | 5.270 | 5.310 | 5.055 | 5,620,200 |
| 2024-03-12 | 5.240 | 5.380 | 5.230 | 5.380 | 5.121 | 8,226,900 |
| 2024-03-11 | 5.170 | 5.220 | 5.120 | 5.220 | 4.969 | 5,231,300 |
| 2024-03-08 | 5.110 | 5.170 | 5.080 | 5.140 | 4.893 | 3,768,001 |
| 2024-03-07 | 5.140 | 5.210 | 5.100 | 5.110 | 4.864 | 5,529,901 |
| 2024-03-06 | 5.200 | 5.230 | 5.080 | 5.160 | 4.912 | 5,973,900 |
| 2024-03-05 | 5.330 | 5.330 | 5.160 | 5.180 | 4.931 | 6,219,200 |
| 2024-03-04 | 5.270 | 5.350 | 5.230 | 5.330 | 5.074 | 8,939,801 |
| 2024-03-01 | 5.230 | 5.280 | 5.180 | 5.240 | 4.988 | 7,483,000 |
| 2024-02-29 | 4.990 | 5.230 | 4.960 | 5.230 | 4.979 | 10,923,700 |
| 2024-02-28 | 5.410 | 5.610 | 5.030 | 5.030 | 4.788 | 16,539,000 |
| 2024-02-27 | 5.260 | 5.400 | 5.210 | 5.400 | 5.140 | 6,743,622 |
| 2024-02-26 | 5.150 | 5.390 | 5.130 | 5.280 | 5.026 | 9,782,900 |
| 2024-02-23 | 5.050 | 5.170 | 5.020 | 5.160 | 4.912 | 8,053,339 |
| 2024-02-22 | 4.950 | 5.050 | 4.920 | 5.040 | 4.798 | 8,039,317 |
| 2024-02-21 | 4.800 | 5.070 | 4.770 | 4.950 | 4.712 | 10,810,620 |
| 2024-02-20 | 4.850 | 4.950 | 4.710 | 4.870 | 4.636 | 10,271,626 |
| 2024-02-19 | 4.650 | 4.950 | 4.600 | 4.850 | 4.617 | 18,826,662 |
| 2024-02-08 | 4.230 | 4.600 | 4.150 | 4.590 | 4.369 | 19,667,360 |
| 2024-02-07 | 4.390 | 4.430 | 4.150 | 4.180 | 3.979 | 21,476,303 |
| 2024-02-06 | 4.300 | 4.580 | 4.040 | 4.410 | 4.198 | 19,564,035 |
| 2024-02-05 | 4.900 | 4.900 | 4.470 | 4.470 | 4.255 | 14,608,600 |
| 2024-02-02 | 5.260 | 5.370 | 4.790 | 4.970 | 4.731 | 10,648,568 |
| 2024-02-01 | 5.360 | 5.400 | 5.180 | 5.240 | 4.988 | 9,050,710 |
| 2024-01-31 | 5.650 | 5.700 | 5.380 | 5.400 | 5.140 | 9,584,210 |
| 2024-01-30 | 5.910 | 5.980 | 5.700 | 5.710 | 5.435 | 6,409,900 |
| 2024-01-29 | 6.110 | 6.150 | 5.910 | 5.940 | 5.654 | 5,452,583 |
| 2024-01-26 | 6.070 | 6.220 | 6.050 | 6.100 | 5.807 | 7,411,100 |
| 2024-01-25 | 5.820 | 6.090 | 5.750 | 6.080 | 5.788 | 8,461,700 |
| 2024-01-24 | 5.700 | 5.830 | 5.550 | 5.790 | 5.512 | 7,421,908 |
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.