PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.510	7.630	7.400	7.450	7.092	21,981,151
2022-11-02	7.580	7.920	7.560	7.670	7.301	42,325,717
2022-11-01	7.550	7.950	7.350	7.800	7.425	46,428,885
2022-10-31	7.130	7.830	7.100	7.540	7.177	38,797,200
2022-10-28	7.450	7.450	7.080	7.120	6.778	12,112,600
2022-10-27	7.280	7.550	7.180	7.440	7.082	15,830,839
2022-10-26	7.020	7.310	7.020	7.230	6.882	13,183,171
2022-10-25	7.130	7.160	6.900	7.030	6.692	11,143,500
2022-10-24	7.470	7.470	7.070	7.150	6.806	14,490,800
2022-10-21	7.320	7.480	7.260	7.420	7.063	11,106,200
2022-10-20	7.310	7.460	7.310	7.320	6.968	10,631,056
2022-10-19	7.390	7.470	7.310	7.360	7.006	13,490,527
2022-10-18	7.360	7.510	7.200	7.410	7.054	22,019,719
2022-10-17	7.310	7.510	7.300	7.350	6.997	14,121,060
2022-10-14	7.070	7.370	7.060	7.300	6.949	17,743,874
2022-10-13	6.970	7.130	6.920	7.050	6.711	8,576,428
2022-10-12	6.710	6.960	6.660	6.960	6.625	6,691,423
2022-10-11	6.760	6.800	6.580	6.790	6.464	7,186,100
2022-10-10	6.890	7.020	6.750	6.810	6.483	8,161,080
2022-09-30	6.760	6.950	6.750	6.890	6.559	9,388,500
2022-09-29	6.790	6.940	6.720	6.780	6.454	7,814,207
2022-09-28	6.770	6.990	6.740	6.740	6.416	11,203,726
2022-09-27	6.620	6.900	6.610	6.830	6.502	9,568,442
2022-09-26	6.640	6.720	6.590	6.630	6.311	4,978,200
2022-09-23	6.850	6.850	6.680	6.730	6.406	4,645,900
2022-09-22	6.830	6.950	6.800	6.820	6.492	5,307,500
2022-09-21	6.790	6.880	6.720	6.850	6.521	5,144,378
2022-09-20	6.730	6.810	6.720	6.800	6.473	4,968,819
2022-09-19	6.800	6.840	6.630	6.690	6.368	6,632,219
2022-09-16	7.190	7.190	6.810	6.820	6.492	13,590,573
2022-09-15	7.380	7.380	7.120	7.190	6.844	7,210,005
2022-09-14	7.270	7.320	7.190	7.300	6.949	5,872,541
2022-09-13	7.330	7.410	7.300	7.360	7.006	8,383,921
2022-09-09	7.180	7.360	7.170	7.330	6.978	9,393,111
2022-09-08	7.280	7.300	7.180	7.180	6.835	5,158,520
2022-09-07	7.280	7.300	7.240	7.280	6.930	6,061,892
2022-09-06	7.180	7.310	7.160	7.310	6.959	13,424,265
2022-09-05	7.160	7.210	7.110	7.180	6.835	5,234,800
2022-09-02	7.160	7.200	7.100	7.160	6.816	4,355,034
2022-09-01	7.100	7.220	7.060	7.130	6.787	6,482,714
2022-08-31	7.250	7.250	7.120	7.150	6.806	6,331,914
2022-08-30	7.210	7.290	7.180	7.250	6.901	6,253,885
2022-08-29	7.140	7.200	7.080	7.200	6.854	5,757,530
2022-08-26	7.170	7.240	7.120	7.130	6.787	4,944,201
2022-08-25	7.200	7.200	7.050	7.140	6.797	7,207,738
2022-08-24	7.310	7.400	7.200	7.210	6.863	11,243,839
2022-08-23	7.150	7.490	7.090	7.290	6.939	14,957,291
2022-08-22	7.120	7.170	7.060	7.170	6.825	4,914,200
2022-08-19	7.130	7.170	7.100	7.110	6.768	4,674,485
2022-08-18	7.240	7.250	7.100	7.120	6.778	7,598,700
2022-08-17	7.250	7.300	7.200	7.240	6.892	5,144,786
2022-08-16	7.250	7.280	7.210	7.250	6.901	4,836,426
2022-08-15	7.300	7.300	7.200	7.220	6.873	5,878,100
2022-08-12	7.230	7.330	7.200	7.280	6.930	7,026,400
2022-08-11	7.200	7.270	7.170	7.270	6.920	7,083,101
2022-08-10	7.220	7.230	7.110	7.170	6.825	6,178,600
2022-08-09	7.390	7.390	7.230	7.240	6.892	6,940,100
2022-08-08	7.240	7.440	7.200	7.330	6.978	10,356,184
2022-08-05	7.140	7.210	7.110	7.200	6.854	5,573,192
2022-08-04	7.090	7.150	7.010	7.150	6.806	7,928,000

← NewerPage 17 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.