PKU HealthCare Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.100 | 7.260 | 7.020 | 7.030 | 6.692 | 9,275,400 |
| 2022-08-02 | 7.580 | 7.580 | 7.060 | 7.110 | 6.768 | 17,149,600 |
| 2022-08-01 | 7.640 | 7.640 | 7.580 | 7.610 | 7.244 | 7,326,870 |
| 2022-07-29 | 7.790 | 7.790 | 7.640 | 7.650 | 7.282 | 11,550,503 |
| 2022-07-28 | 7.830 | 7.840 | 7.750 | 7.750 | 7.377 | 9,487,501 |
| 2022-07-27 | 7.750 | 7.850 | 7.720 | 7.830 | 7.454 | 10,346,200 |
| 2022-07-26 | 7.800 | 7.820 | 7.660 | 7.760 | 7.387 | 9,524,100 |
| 2022-07-25 | 7.810 | 7.850 | 7.710 | 7.790 | 7.415 | 10,759,201 |
| 2022-07-22 | 7.940 | 7.980 | 7.710 | 7.770 | 7.396 | 13,952,000 |
| 2022-07-21 | 7.910 | 8.030 | 7.840 | 7.910 | 7.530 | 17,325,605 |
| 2022-07-20 | 7.950 | 8.080 | 7.910 | 8.000 | 7.615 | 21,616,065 |
| 2022-07-19 | 7.780 | 7.990 | 7.740 | 7.950 | 7.568 | 18,354,336 |
| 2022-07-18 | 7.640 | 7.790 | 7.610 | 7.770 | 7.396 | 10,649,413 |
| 2022-07-15 | 7.770 | 7.790 | 7.610 | 7.640 | 7.273 | 13,433,700 |
| 2022-07-14 | 7.820 | 7.900 | 7.750 | 7.770 | 7.396 | 13,933,820 |
| 2022-07-13 | 7.850 | 7.950 | 7.720 | 7.830 | 7.454 | 17,585,767 |
| 2022-07-12 | 8.150 | 8.180 | 7.820 | 7.890 | 7.511 | 27,165,844 |
| 2022-07-11 | 7.840 | 8.290 | 7.760 | 8.150 | 7.758 | 46,504,230 |
| 2022-07-08 | 7.620 | 7.950 | 7.600 | 7.840 | 7.463 | 25,009,194 |
| 2022-07-07 | 7.660 | 7.680 | 7.550 | 7.610 | 7.244 | 9,555,017 |
| 2022-07-06 | 7.820 | 7.830 | 7.600 | 7.640 | 7.273 | 12,666,100 |
| 2022-07-05 | 7.950 | 7.970 | 7.690 | 7.740 | 7.368 | 17,229,908 |
| 2022-07-04 | 7.690 | 7.980 | 7.650 | 7.870 | 7.492 | 20,648,888 |
| 2022-07-01 | 7.820 | 7.830 | 7.670 | 7.690 | 7.320 | 14,724,213 |
| 2022-06-30 | 7.770 | 7.920 | 7.720 | 7.770 | 7.396 | 21,933,462 |
| 2022-06-29 | 8.000 | 8.050 | 7.780 | 7.790 | 7.415 | 18,799,600 |
| 2022-06-28 | 7.830 | 8.020 | 7.730 | 8.000 | 7.615 | 21,462,201 |
| 2022-06-27 | 7.850 | 7.940 | 7.750 | 7.830 | 7.454 | 16,088,700 |
| 2022-06-24 | 8.010 | 8.060 | 7.920 | 7.940 | 7.558 | 15,852,901 |
| 2022-06-23 | 7.900 | 7.950 | 7.730 | 7.940 | 7.558 | 25,924,908 |
| 2022-06-22 | 8.010 | 8.140 | 7.880 | 8.050 | 7.663 | 27,094,649 |
| 2022-06-21 | 8.130 | 8.150 | 7.870 | 7.920 | 7.539 | 23,042,603 |
| 2022-06-20 | 7.980 | 8.150 | 7.880 | 8.130 | 7.739 | 28,710,777 |
| 2022-06-17 | 7.850 | 7.970 | 7.680 | 7.940 | 7.558 | 18,271,428 |
| 2022-06-16 | 7.780 | 8.010 | 7.740 | 7.940 | 7.536 | 22,593,740 |
| 2022-06-15 | 7.640 | 8.030 | 7.630 | 7.800 | 7.403 | 26,128,800 |
| 2022-06-14 | 7.680 | 7.700 | 7.380 | 7.670 | 7.280 | 18,339,389 |
| 2022-06-13 | 7.830 | 7.830 | 7.680 | 7.750 | 7.356 | 13,003,014 |
| 2022-06-10 | 7.690 | 7.880 | 7.680 | 7.840 | 7.441 | 11,268,599 |
| 2022-06-09 | 8.000 | 8.090 | 7.780 | 7.790 | 7.394 | 18,414,607 |
| 2022-06-08 | 8.120 | 8.150 | 7.930 | 8.000 | 7.593 | 29,297,200 |
| 2022-06-07 | 7.780 | 8.340 | 7.780 | 8.240 | 7.821 | 48,377,000 |
| 2022-06-06 | 7.710 | 7.810 | 7.690 | 7.770 | 7.375 | 14,455,100 |
| 2022-06-02 | 7.750 | 7.830 | 7.650 | 7.720 | 7.328 | 15,592,127 |
| 2022-06-01 | 7.900 | 7.950 | 7.720 | 7.760 | 7.365 | 17,342,100 |
| 2022-05-31 | 7.900 | 7.950 | 7.750 | 7.890 | 7.489 | 17,139,264 |
| 2022-05-30 | 7.950 | 7.970 | 7.770 | 7.900 | 7.498 | 16,020,065 |
| 2022-05-27 | 8.060 | 8.090 | 7.830 | 7.950 | 7.546 | 17,332,800 |
| 2022-05-26 | 7.970 | 8.110 | 7.770 | 8.010 | 7.603 | 18,729,205 |
| 2022-05-25 | 7.790 | 7.970 | 7.760 | 7.970 | 7.565 | 17,396,200 |
| 2022-05-24 | 8.320 | 8.360 | 7.780 | 7.800 | 7.403 | 31,328,867 |
| 2022-05-23 | 8.160 | 8.310 | 8.110 | 8.290 | 7.869 | 25,351,200 |
| 2022-05-20 | 8.100 | 8.170 | 7.960 | 8.130 | 7.717 | 26,225,811 |
| 2022-05-19 | 7.840 | 8.170 | 7.710 | 8.120 | 7.707 | 31,284,013 |
| 2022-05-18 | 8.160 | 8.250 | 8.030 | 8.070 | 7.660 | 31,694,322 |
| 2022-05-17 | 8.700 | 8.700 | 8.020 | 8.060 | 7.650 | 50,144,064 |
| 2022-05-16 | 9.210 | 9.300 | 8.570 | 8.720 | 8.277 | 74,096,620 |
| 2022-05-13 | 9.800 | 10.000 | 8.900 | 9.520 | 9.036 | 124,592,193 |
| 2022-05-12 | 8.300 | 9.160 | 8.260 | 9.160 | 8.694 | 57,387,500 |
| 2022-05-11 | 8.630 | 8.910 | 8.310 | 8.330 | 7.907 | 68,305,818 |
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.