PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.000	7.160	6.970	7.130	6.787	8,567,210
2023-04-28	6.950	7.030	6.880	7.010	6.673	9,179,100
2023-04-27	6.740	6.980	6.740	6.930	6.597	9,005,700
2023-04-26	6.700	6.810	6.660	6.750	6.425	4,329,064
2023-04-25	6.830	6.860	6.610	6.690	6.368	7,755,902
2023-04-24	6.890	6.940	6.800	6.840	6.511	6,302,416
2023-04-21	6.900	6.970	6.820	6.820	6.492	5,510,300
2023-04-20	6.970	7.000	6.860	6.890	6.559	5,214,300
2023-04-19	7.070	7.090	6.960	6.970	6.635	7,761,570
2023-04-18	7.170	7.180	7.050	7.060	6.721	7,647,200
2023-04-17	7.190	7.200	7.120	7.200	6.854	5,662,900
2023-04-14	7.240	7.330	7.160	7.190	6.844	6,314,900
2023-04-13	7.260	7.280	7.180	7.210	6.863	4,957,723
2023-04-12	7.210	7.300	7.190	7.220	6.873	3,690,200
2023-04-11	7.270	7.270	7.160	7.210	6.863	4,182,200
2023-04-10	7.370	7.370	7.200	7.220	6.873	6,485,380
2023-04-07	7.260	7.390	7.230	7.360	7.006	6,419,620
2023-04-06	7.220	7.310	7.190	7.260	6.911	6,239,419
2023-04-04	7.250	7.320	7.180	7.210	6.863	6,234,100
2023-04-03	7.230	7.310	7.190	7.250	6.901	4,461,400
2023-03-31	7.080	7.250	7.080	7.240	6.892	7,030,499
2023-03-30	7.200	7.210	7.050	7.080	6.740	6,256,399
2023-03-29	7.280	7.290	7.150	7.170	6.825	4,507,623
2023-03-28	7.220	7.340	7.190	7.280	6.930	6,765,499
2023-03-27	7.220	7.250	7.140	7.230	6.882	4,841,323
2023-03-24	7.270	7.350	7.200	7.240	6.892	5,305,639
2023-03-23	7.290	7.290	7.210	7.250	6.901	3,969,614
2023-03-22	7.270	7.350	7.250	7.290	6.939	3,571,299
2023-03-21	7.210	7.270	7.180	7.260	6.911	4,470,170
2023-03-20	7.300	7.300	7.150	7.190	6.844	6,549,601
2023-03-17	7.390	7.450	7.280	7.310	6.959	6,883,600
2023-03-16	7.430	7.480	7.340	7.350	6.997	5,005,700
2023-03-15	7.260	7.480	7.240	7.440	7.082	7,810,100
2023-03-14	7.350	7.480	7.180	7.200	6.854	8,225,700
2023-03-13	7.370	7.440	7.330	7.440	7.082	5,709,500
2023-03-10	7.550	7.550	7.410	7.440	7.082	6,317,301
2023-03-09	7.580	7.630	7.510	7.580	7.216	3,910,100
2023-03-08	7.630	7.670	7.530	7.590	7.225	4,692,300
2023-03-07	7.850	7.860	7.620	7.620	7.254	8,187,800
2023-03-06	7.830	7.870	7.790	7.830	7.454	4,276,600
2023-03-03	7.850	7.880	7.800	7.840	7.463	5,167,500
2023-03-02	7.930	7.950	7.820	7.850	7.473	7,565,000
2023-03-01	7.900	7.960	7.870	7.940	7.558	7,616,500
2023-02-28	7.720	7.940	7.710	7.940	7.558	13,731,100
2023-02-27	7.850	7.910	7.680	7.710	7.339	8,756,200
2023-02-24	7.870	7.900	7.810	7.840	7.463	4,837,100
2023-02-23	7.960	7.960	7.780	7.860	7.482	12,422,700
2023-02-22	7.820	8.020	7.770	7.970	7.587	15,157,496
2023-02-21	7.850	7.880	7.780	7.850	7.473	10,292,100
2023-02-20	7.860	7.890	7.710	7.810	7.434	10,594,530
2023-02-17	7.700	7.900	7.670	7.870	7.492	13,625,400
2023-02-16	7.880	7.970	7.600	7.720	7.349	16,916,570
2023-02-15	7.970	8.020	7.830	7.860	7.482	12,478,040
2023-02-14	7.860	8.010	7.860	8.000	7.615	16,534,313
2023-02-13	7.840	7.910	7.820	7.860	7.482	9,706,700
2023-02-10	7.820	7.840	7.730	7.840	7.463	9,388,633
2023-02-09	7.770	7.820	7.710	7.800	7.425	9,494,300
2023-02-08	7.700	7.820	7.700	7.790	7.415	9,788,183
2023-02-07	7.680	7.750	7.600	7.690	7.320	8,701,083
2023-02-06	7.670	7.790	7.640	7.650	7.282	9,993,900

← NewerPage 15 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.