PKU HealthCare Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.700	5.750	5.570	5.670	5.397	8,257,984
2024-01-22	6.140	6.170	5.690	5.710	5.435	9,250,241
2024-01-19	6.240	6.250	6.140	6.160	5.864	5,903,400
2024-01-18	6.350	6.350	6.040	6.210	5.911	8,548,616
2024-01-17	6.500	6.550	6.340	6.350	6.045	4,351,300
2024-01-16	6.540	6.580	6.420	6.530	6.216	4,135,600
2024-01-15	6.530	6.630	6.490	6.550	6.235	4,186,500
2024-01-12	6.620	6.680	6.530	6.530	6.216	3,936,112
2024-01-11	6.600	6.660	6.550	6.640	6.321	4,031,300
2024-01-10	6.650	6.690	6.570	6.590	6.273	3,643,800
2024-01-09	6.590	6.690	6.560	6.660	6.340	4,381,000
2024-01-08	6.750	6.750	6.540	6.550	6.235	3,957,500
2024-01-05	6.850	6.860	6.710	6.760	6.435	4,922,700
2024-01-04	6.860	6.880	6.780	6.870	6.540	4,257,067
2024-01-03	6.820	6.940	6.800	6.850	6.521	4,642,387
2024-01-02	6.730	6.860	6.690	6.830	6.502	5,023,275
2023-12-29	6.670	6.750	6.600	6.710	6.387	4,538,044
2023-12-28	6.620	6.710	6.520	6.650	6.330	5,618,964
2023-12-27	6.550	6.640	6.520	6.630	6.311	4,307,201
2023-12-26	6.660	6.680	6.560	6.580	6.264	3,891,000
2023-12-25	6.630	6.730	6.580	6.650	6.330	4,962,740
2023-12-22	6.790	6.800	6.650	6.690	6.368	4,808,300
2023-12-21	6.710	6.790	6.640	6.790	6.464	5,229,200
2023-12-20	6.800	6.860	6.740	6.750	6.425	5,206,100
2023-12-19	6.870	6.880	6.750	6.800	6.473	5,439,300
2023-12-18	6.890	7.020	6.850	6.890	6.559	5,581,164
2023-12-15	7.040	7.060	6.870	6.890	6.559	5,980,400
2023-12-14	7.040	7.160	7.040	7.050	6.711	6,254,500
2023-12-13	6.970	7.170	6.950	7.080	6.740	7,664,086
2023-12-12	6.930	7.010	6.900	6.970	6.635	4,751,786
2023-12-11	6.870	6.950	6.820	6.910	6.578	6,216,403
2023-12-08	6.990	7.020	6.880	6.880	6.549	7,084,700
2023-12-07	7.080	7.100	6.980	6.990	6.654	6,370,701
2023-12-06	7.060	7.120	6.980	7.070	6.730	6,899,701
2023-12-05	7.160	7.170	7.060	7.070	6.730	6,512,322
2023-12-04	7.110	7.190	7.050	7.160	6.816	7,114,504
2023-12-01	7.100	7.180	7.060	7.110	6.768	5,642,300
2023-11-30	7.080	7.140	7.030	7.100	6.759	6,430,023
2023-11-29	7.150	7.180	7.080	7.080	6.740	5,697,100
2023-11-28	7.160	7.180	6.980	7.160	6.816	10,047,700
2023-11-27	7.300	7.320	7.090	7.120	6.778	15,614,600
2023-11-24	7.120	7.350	7.080	7.250	6.901	20,225,851
2023-11-23	6.980	7.080	6.970	7.070	6.730	7,496,900
2023-11-22	6.910	7.030	6.900	6.980	6.644	6,853,523
2023-11-21	6.970	7.010	6.930	6.940	6.606	5,809,317
2023-11-20	6.880	7.010	6.880	6.980	6.644	8,330,400
2023-11-17	6.810	6.900	6.770	6.870	6.540	5,652,600
2023-11-16	6.850	6.890	6.800	6.810	6.483	3,521,300
2023-11-15	6.890	6.940	6.830	6.850	6.521	4,759,555
2023-11-14	6.840	6.880	6.800	6.830	6.502	4,215,600
2023-11-13	6.880	6.900	6.820	6.870	6.540	4,464,041
2023-11-10	6.770	6.900	6.760	6.840	6.511	5,890,457
2023-11-09	6.850	6.930	6.790	6.820	6.492	5,723,100
2023-11-08	6.770	6.910	6.770	6.850	6.521	5,504,000
2023-11-07	6.800	6.880	6.800	6.800	6.473	4,608,039
2023-11-06	6.810	6.890	6.800	6.840	6.511	5,405,483
2023-11-03	6.870	6.890	6.780	6.780	6.454	6,005,322
2023-11-02	6.870	6.940	6.810	6.820	6.492	6,145,065
2023-11-01	6.850	6.890	6.790	6.860	6.530	8,262,728
2023-10-31	6.800	6.900	6.780	6.850	6.521	10,105,102

← NewerPage 12 of 21 · 1,212 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.