PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.210	5.390	5.180	5.270	5.270	21,688,699
2026-07-17	5.540	5.640	5.230	5.270	5.270	28,735,801
2026-07-16	5.500	5.650	5.460	5.600	5.600	27,656,199
2026-07-15	5.350	5.650	5.330	5.600	5.600	36,122,184
2026-07-14	5.200	5.440	5.130	5.430	5.430	27,967,160
2026-07-13	5.200	5.280	5.150	5.230	5.230	16,214,500
2026-07-10	5.060	5.270	4.970	5.230	5.230	20,291,301
2026-07-09	5.040	5.190	4.980	5.060	5.060	14,551,316
2026-07-08	5.060	5.180	5.010	5.090	5.090	12,042,100
2026-07-07	5.290	5.290	5.060	5.060	5.060	13,879,000
2026-07-06	5.220	5.340	5.180	5.290	5.290	14,432,300
2026-07-03	5.250	5.310	5.140	5.250	5.250	14,222,148
2026-07-02	5.090	5.280	5.060	5.190	5.190	16,645,600
2026-07-01	4.860	5.120	4.800	5.120	5.120	21,158,801
2026-06-30	4.990	5.000	4.810	4.880	4.880	14,354,200
2026-06-29	4.800	5.020	4.660	5.000	5.000	19,883,100
2026-06-26	5.010	5.050	4.810	4.810	4.810	14,207,500
2026-06-25	5.160	5.170	4.970	5.020	5.020	15,839,131
2026-06-24	5.360	5.410	5.160	5.190	5.190	18,250,852
2026-06-23	5.120	5.430	5.090	5.340	5.340	24,140,000
2026-06-22	5.180	5.190	4.910	5.170	5.170	18,683,500
2026-06-18	5.360	5.360	5.210	5.240	5.240	12,413,900
2026-06-17	5.420	5.440	5.330	5.380	5.380	10,227,600
2026-06-16	5.490	5.530	5.390	5.440	5.440	14,212,700
2026-06-15	5.210	5.650	5.190	5.480	5.480	35,880,020
2026-06-12	5.110	5.240	5.050	5.200	5.200	14,553,180
2026-06-11	5.110	5.170	5.010	5.070	5.070	10,272,380
2026-06-10	5.120	5.200	5.080	5.140	5.140	10,007,930
2026-06-09	5.340	5.380	5.120	5.190	5.190	18,877,000
2026-06-08	5.110	5.530	5.050	5.340	5.340	28,961,814
2026-06-05	5.150	5.260	5.120	5.180	5.180	10,877,000
2026-06-04	5.200	5.260	5.100	5.140	5.140	11,408,400
2026-06-03	5.340	5.340	5.190	5.240	5.240	15,097,210
2026-06-02	5.540	5.540	5.320	5.390	5.390	15,033,340
2026-06-01	5.360	5.540	5.300	5.530	5.530	16,637,801
2026-05-29	5.300	5.460	5.280	5.380	5.380	17,901,131
2026-05-28	5.260	5.330	5.220	5.300	5.300	13,167,400
2026-05-27	5.400	5.400	5.240	5.280	5.280	13,684,700
2026-05-26	5.510	5.540	5.350	5.410	5.410	13,528,000
2026-05-25	5.540	5.570	5.460	5.540	5.540	11,137,800
2026-05-22	5.490	5.550	5.400	5.540	5.540	12,897,700
2026-05-21	5.610	5.670	5.450	5.460	5.460	16,550,500
2026-05-20	5.680	5.690	5.570	5.620	5.620	13,857,190
2026-05-19	5.660	5.750	5.640	5.720	5.720	15,772,580
2026-05-18	5.670	5.680	5.580	5.650	5.650	14,931,590
2026-05-15	5.770	5.780	5.630	5.670	5.670	24,027,699
2026-05-14	5.880	6.100	5.800	5.810	5.810	29,852,801
2026-05-13	6.100	6.110	5.900	5.910	5.910	41,667,602
2026-05-12	6.300	6.300	6.110	6.120	6.120	41,322,602
2026-05-11	6.190	6.340	6.100	6.340	6.340	48,397,500
2026-05-08	6.150	6.220	6.130	6.200	6.200	24,982,801
2026-05-07	6.160	6.200	6.090	6.120	6.120	23,337,699
2026-05-06	6.120	6.200	6.030	6.160	6.160	26,466,100
2026-04-30	6.210	6.250	6.120	6.120	6.120	25,246,000
2026-04-29	6.200	6.300	6.110	6.250	6.250	27,294,199
2026-04-28	6.180	6.480	6.160	6.280	6.280	40,766,102
2026-04-27	6.270	6.290	6.110	6.210	6.210	34,822,602
2026-04-24	6.260	6.490	6.180	6.360	6.360	40,839,602
2026-04-23	6.430	6.460	6.310	6.310	6.310	35,477,434
2026-04-22	6.430	6.510	6.350	6.510	6.510	42,473,602

← NewerPage 2 of 3 · 121 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.