PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.870	6.920	6.860	6.890	6.559	4,955,312
2023-07-28	6.790	6.880	6.780	6.880	6.549	4,962,101
2023-07-27	6.840	6.870	6.800	6.800	6.473	3,270,302
2023-07-26	6.830	6.870	6.820	6.850	6.521	3,496,300
2023-07-25	6.800	6.840	6.790	6.830	6.502	4,531,102
2023-07-24	6.740	6.820	6.730	6.790	6.464	3,556,688
2023-07-21	6.730	6.780	6.680	6.780	6.454	3,417,402
2023-07-20	6.750	6.770	6.700	6.710	6.387	2,771,314
2023-07-19	6.750	6.760	6.690	6.730	6.406	2,791,512
2023-07-18	6.760	6.760	6.710	6.730	6.406	1,822,837
2023-07-17	6.770	6.770	6.700	6.750	6.425	2,270,100
2023-07-14	6.770	6.800	6.760	6.770	6.444	2,387,601
2023-07-13	6.730	6.800	6.720	6.800	6.473	3,714,900
2023-07-12	6.820	6.840	6.720	6.720	6.397	2,580,910
2023-07-11	6.790	6.830	6.760	6.820	6.492	3,169,500
2023-07-10	6.780	6.790	6.730	6.750	6.425	2,245,900
2023-07-07	6.750	6.800	6.730	6.750	6.425	2,682,570
2023-07-06	6.800	6.810	6.740	6.740	6.416	3,155,601
2023-07-05	6.870	6.880	6.800	6.810	6.483	3,572,100
2023-07-04	6.800	6.890	6.770	6.860	6.530	4,956,900
2023-07-03	6.770	6.860	6.760	6.800	6.473	5,048,341
2023-06-30	6.760	6.850	6.750	6.790	6.464	4,179,540
2023-06-29	6.670	6.780	6.660	6.770	6.444	4,483,101
2023-06-28	6.670	6.700	6.560	6.680	6.359	3,494,300
2023-06-27	6.600	6.740	6.560	6.680	6.359	4,228,900
2023-06-26	6.700	6.700	6.550	6.560	6.245	4,944,400
2023-06-21	6.800	6.840	6.700	6.710	6.387	3,788,601
2023-06-20	6.760	6.890	6.700	6.850	6.521	6,780,912
2023-06-19	6.880	6.890	6.750	6.770	6.444	4,618,600
2023-06-16	6.840	6.900	6.800	6.880	6.549	4,671,300
2023-06-15	6.800	6.840	6.740	6.840	6.511	4,818,800
2023-06-14	6.770	6.840	6.730	6.800	6.473	3,853,600
2023-06-13	6.760	6.810	6.730	6.770	6.444	3,538,100
2023-06-12	6.720	6.790	6.610	6.770	6.444	5,623,900
2023-06-09	6.670	6.750	6.670	6.710	6.387	3,821,413
2023-06-08	6.790	6.790	6.660	6.680	6.359	6,619,940
2023-06-07	6.740	6.810	6.700	6.770	6.444	5,224,900
2023-06-06	6.920	6.940	6.740	6.750	6.425	9,981,500
2023-06-05	6.950	6.970	6.890	6.920	6.587	6,791,100
2023-06-02	7.070	7.070	6.940	6.950	6.616	12,711,264
2023-06-01	7.200	7.230	7.060	7.060	6.721	11,712,800
2023-05-31	7.380	7.430	7.160	7.200	6.854	17,727,300
2023-05-30	7.410	7.850	7.280	7.360	7.006	29,671,152
2023-05-29	7.060	7.410	7.020	7.390	7.035	22,374,637
2023-05-26	6.870	7.190	6.850	7.080	6.740	9,336,278
2023-05-25	6.980	7.000	6.820	6.910	6.578	4,937,327
2023-05-24	7.090	7.090	6.940	6.990	6.654	5,263,126
2023-05-23	7.080	7.270	7.050	7.110	6.768	9,950,200
2023-05-22	7.030	7.100	7.020	7.060	6.721	4,137,201
2023-05-19	7.070	7.090	6.950	7.060	6.721	4,882,400
2023-05-18	7.040	7.100	6.990	7.030	6.692	4,837,500
2023-05-17	7.060	7.060	6.930	7.050	6.711	5,592,500
2023-05-16	7.030	7.110	7.010	7.050	6.711	7,029,101
2023-05-15	6.960	7.080	6.860	7.040	6.702	7,567,156
2023-05-12	7.060	7.220	7.060	7.080	6.740	10,452,953
2023-05-11	7.010	7.120	6.980	7.080	6.740	6,161,463
2023-05-10	6.970	7.010	6.900	7.010	6.673	4,329,900
2023-05-09	7.030	7.030	6.930	6.960	6.625	6,275,100
2023-05-08	7.080	7.090	7.010	7.030	6.692	6,002,872
2023-05-05	7.140	7.140	7.000	7.090	6.749	5,664,300

← NewerPage 14 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.