PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.560	6.860	6.540	6.800	6.473	14,436,252
2023-10-27	6.330	6.580	6.250	6.560	6.245	11,309,679
2023-10-26	6.260	6.330	6.190	6.330	6.026	5,081,919
2023-10-25	6.300	6.330	6.240	6.270	5.969	4,787,200
2023-10-24	6.080	6.300	6.080	6.270	5.969	6,578,327
2023-10-23	6.150	6.200	6.050	6.080	5.788	6,437,179
2023-10-20	6.170	6.260	6.150	6.170	5.873	6,466,418
2023-10-19	6.320	6.340	6.160	6.200	5.902	8,098,000
2023-10-18	6.520	6.530	6.270	6.290	5.988	11,787,024
2023-10-17	6.700	6.720	6.370	6.470	6.159	16,831,020
2023-10-16	6.870	6.920	6.750	6.790	6.464	4,622,807
2023-10-13	6.830	6.910	6.770	6.860	6.530	6,002,200
2023-10-12	6.740	6.880	6.740	6.830	6.502	6,116,200
2023-10-11	6.600	6.810	6.580	6.710	6.387	5,170,200
2023-10-10	6.730	6.740	6.580	6.610	6.292	5,472,800
2023-10-09	6.740	6.800	6.660	6.730	6.406	3,727,870
2023-09-28	6.810	6.870	6.770	6.780	6.454	4,506,559
2023-09-27	6.690	6.800	6.670	6.790	6.464	4,432,500
2023-09-26	6.790	6.810	6.680	6.700	6.378	2,694,600
2023-09-25	6.710	6.830	6.700	6.790	6.464	3,967,900
2023-09-22	6.680	6.740	6.610	6.730	6.406	4,005,600
2023-09-21	6.790	6.800	6.690	6.700	6.378	3,623,700
2023-09-20	6.780	6.830	6.740	6.790	6.464	4,490,529
2023-09-19	6.760	6.850	6.740	6.770	6.444	5,059,495
2023-09-18	6.800	6.830	6.710	6.780	6.454	4,289,400
2023-09-15	6.680	6.780	6.630	6.750	6.425	4,841,300
2023-09-14	6.640	6.750	6.610	6.640	6.321	3,535,700
2023-09-13	6.740	6.770	6.610	6.650	6.330	4,921,200
2023-09-12	6.640	6.810	6.640	6.760	6.435	9,794,187
2023-09-11	6.440	6.640	6.420	6.630	6.311	7,908,192
2023-09-08	6.470	6.490	6.400	6.420	6.111	3,164,200
2023-09-07	6.570	6.580	6.450	6.450	6.140	4,876,300
2023-09-06	6.600	6.620	6.550	6.590	6.273	3,597,200
2023-09-05	6.660	6.680	6.610	6.630	6.311	2,975,100
2023-09-04	6.680	6.700	6.620	6.660	6.340	4,704,025
2023-09-01	6.670	6.720	6.630	6.660	6.340	4,585,000
2023-08-31	6.520	6.720	6.480	6.700	6.378	9,375,900
2023-08-30	6.510	6.620	6.490	6.530	6.216	5,305,000
2023-08-29	6.400	6.530	6.370	6.520	6.207	5,384,400
2023-08-28	6.500	6.570	6.380	6.400	6.092	10,879,301
2023-08-25	6.370	6.390	6.220	6.240	5.940	5,635,036
2023-08-24	6.330	6.400	6.290	6.360	6.054	3,855,700
2023-08-23	6.450	6.480	6.340	6.350	6.045	3,497,333
2023-08-22	6.520	6.590	6.340	6.450	6.140	7,110,641
2023-08-21	6.570	6.620	6.490	6.510	6.197	5,314,978
2023-08-18	6.920	6.920	6.560	6.560	6.245	17,449,228
2023-08-17	6.890	6.970	6.850	6.920	6.587	8,416,961
2023-08-16	7.040	7.090	6.940	6.950	6.616	9,744,280
2023-08-15	7.000	7.050	6.890	7.050	6.711	12,877,490
2023-08-14	6.950	7.040	6.870	7.000	6.663	10,622,025
2023-08-11	6.980	7.090	6.940	6.970	6.635	12,950,611
2023-08-10	6.990	7.020	6.920	6.950	6.616	6,986,900
2023-08-09	6.980	7.080	6.900	7.010	6.673	13,857,254
2023-08-08	6.830	7.140	6.770	7.030	6.692	13,645,711
2023-08-07	6.920	6.980	6.800	6.820	6.492	6,138,876
2023-08-04	6.990	7.000	6.920	6.950	6.616	6,115,951
2023-08-03	6.860	7.020	6.840	6.990	6.654	10,503,807
2023-08-02	6.890	6.920	6.830	6.850	6.521	3,540,100
2023-08-01	6.870	6.920	6.860	6.900	6.568	4,161,101
2023-07-31	6.870	6.920	6.860	6.890	6.559	4,955,312

← NewerPage 13 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.