PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.840	7.850	7.610	7.720	7.349	10,008,910
2023-02-02	7.780	7.830	7.710	7.830	7.454	11,020,100
2023-02-01	7.550	7.800	7.530	7.790	7.415	16,423,011
2023-01-31	7.580	7.590	7.490	7.530	7.168	6,489,100
2023-01-30	7.600	7.630	7.520	7.580	7.216	11,094,200
2023-01-20	7.500	7.580	7.490	7.570	7.206	10,648,701
2023-01-19	7.410	7.480	7.390	7.480	7.120	4,812,553
2023-01-18	7.420	7.450	7.380	7.430	7.073	3,529,940
2023-01-17	7.510	7.510	7.360	7.420	7.063	8,416,553
2023-01-16	7.440	7.610	7.440	7.490	7.130	10,325,500
2023-01-13	7.410	7.450	7.380	7.440	7.082	4,825,901
2023-01-12	7.470	7.490	7.360	7.400	7.044	8,707,200
2023-01-11	7.510	7.560	7.420	7.460	7.101	7,992,300
2023-01-10	7.510	7.520	7.430	7.470	7.111	6,755,570
2023-01-09	7.460	7.520	7.410	7.510	7.149	9,954,600
2023-01-06	7.580	7.590	7.450	7.460	7.101	11,197,110
2023-01-05	7.510	7.580	7.410	7.530	7.168	9,832,412
2023-01-04	7.560	7.590	7.440	7.510	7.149	11,923,632
2023-01-03	7.440	7.610	7.430	7.590	7.225	12,607,850
2022-12-30	7.600	7.670	7.430	7.440	7.082	10,852,962
2022-12-29	7.470	7.570	7.330	7.470	7.111	10,137,115
2022-12-28	7.480	7.600	7.420	7.470	7.111	11,806,915
2022-12-27	7.770	7.790	7.440	7.540	7.177	18,209,200
2022-12-26	7.950	8.020	7.690	7.830	7.454	16,443,119
2022-12-23	7.920	8.200	7.880	7.990	7.606	15,548,756
2022-12-22	8.470	8.520	7.970	7.970	7.587	21,194,500
2022-12-21	8.290	8.590	8.290	8.390	7.987	16,147,764
2022-12-20	8.550	8.630	8.200	8.230	7.834	20,271,159
2022-12-19	9.190	9.210	8.600	8.710	8.291	28,149,669
2022-12-16	8.620	9.280	8.600	9.190	8.748	43,242,787
2022-12-15	8.670	8.910	8.630	8.710	8.291	19,772,600
2022-12-14	9.060	9.070	8.650	8.660	8.244	24,346,900
2022-12-13	9.300	9.300	8.900	9.100	8.662	32,132,090
2022-12-12	8.750	9.290	8.640	9.280	8.834	48,928,905
2022-12-09	8.600	8.750	8.540	8.690	8.272	24,837,818
2022-12-08	8.590	8.840	8.460	8.690	8.272	34,442,218
2022-12-07	8.340	8.650	8.150	8.590	8.177	31,187,587
2022-12-06	8.550	8.670	8.260	8.300	7.901	25,405,742
2022-12-05	8.440	8.630	8.260	8.590	8.177	29,507,270
2022-12-02	8.240	8.370	8.190	8.340	7.939	17,249,244
2022-12-01	8.540	8.570	8.140	8.240	7.844	27,322,895
2022-11-30	8.550	8.680	8.350	8.450	8.044	24,394,696
2022-11-29	8.260	8.670	8.230	8.600	8.186	28,762,782
2022-11-28	8.370	8.660	8.260	8.320	7.920	24,533,132
2022-11-25	8.710	8.790	8.430	8.530	8.120	31,140,202
2022-11-24	8.900	9.140	8.520	8.940	8.510	50,680,629
2022-11-23	9.450	9.550	8.390	8.830	8.405	61,299,241
2022-11-22	9.880	10.390	9.140	9.200	8.758	70,503,632
2022-11-21	9.300	10.300	9.150	10.160	9.671	76,180,065
2022-11-18	8.990	9.970	8.870	9.430	8.977	78,091,208
2022-11-17	8.630	9.250	8.590	9.100	8.662	57,497,629
2022-11-16	8.740	9.000	8.590	8.750	8.329	43,911,767
2022-11-15	8.610	8.710	8.410	8.650	8.234	42,823,100
2022-11-14	8.480	8.990	8.200	8.850	8.424	58,592,906
2022-11-11	8.700	9.350	8.620	8.770	8.348	85,687,208
2022-11-10	8.960	9.580	8.700	8.890	8.463	105,729,585
2022-11-09	7.910	8.710	7.820	8.710	8.291	54,769,118
2022-11-08	7.620	7.930	7.460	7.920	7.539	36,791,080
2022-11-07	7.540	7.680	7.520	7.540	7.177	14,887,053
2022-11-04	7.510	7.720	7.460	7.610	7.244	20,743,603

← NewerPage 16 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.