PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.520	6.750	6.430	6.530	6.530	59,392,660
2026-04-20	6.540	6.620	6.460	6.600	6.600	58,032,152
2026-04-17	6.640	6.680	6.470	6.540	6.540	68,355,609
2026-04-16	6.900	6.990	6.600	6.660	6.660	134,172,797
2026-04-15	6.210	6.770	6.090	6.770	6.770	115,594,305
2026-04-14	6.130	6.170	6.020	6.150	6.150	50,892,609
2026-04-13	6.330	6.350	6.070	6.140	6.140	70,594,977
2026-04-10	6.500	6.600	6.260	6.340	6.340	103,499,398
2026-04-09	6.450	7.150	6.410	6.740	6.740	143,159,297
2026-04-08	6.910	6.970	6.500	6.530	6.530	118,280,898
2026-04-07	7.080	7.190	6.660	6.910	6.910	148,097,203
2026-04-03	7.400	7.850	7.130	7.130	7.130	215,777,703
2026-04-02	7.150	7.220	6.920	7.220	7.220	137,907,297
2026-04-01	6.000	6.560	6.000	6.560	6.560	66,242,258
2026-03-31	5.980	6.070	5.950	5.960	5.960	12,143,640
2026-03-30	5.870	6.010	5.830	6.000	6.000	15,167,500
2026-03-27	5.610	5.920	5.580	5.910	5.910	17,890,199
2026-03-26	5.640	5.740	5.600	5.650	5.650	9,492,263
2026-03-25	5.640	5.700	5.590	5.640	5.640	10,128,100
2026-03-24	5.470	5.630	5.400	5.620	5.620	14,289,000
2026-03-23	5.650	5.660	5.320	5.360	5.360	15,937,210
2026-03-20	5.940	5.950	5.710	5.720	5.720	11,886,100
2026-03-19	6.020	6.060	5.880	5.900	5.900	10,719,100
2026-03-18	6.010	6.080	5.930	6.070	6.070	8,696,673
2026-03-17	6.060	6.140	5.980	5.990	5.990	11,815,270
2026-03-16	6.080	6.130	6.020	6.060	6.060	10,293,500
2026-03-13	6.090	6.170	6.070	6.080	6.080	11,648,370
2026-03-12	6.130	6.140	6.070	6.100	6.100	8,820,351
2026-03-11	6.190	6.190	6.100	6.130	6.130	10,738,900
2026-03-10	6.140	6.200	6.100	6.190	6.190	13,068,740
2026-03-09	6.280	6.320	6.210	6.310	6.142	15,349,270
2026-03-06	6.130	6.300	6.100	6.290	6.123	13,966,983
2026-03-05	6.120	6.190	6.090	6.130	5.967	10,814,896
2026-03-04	6.030	6.090	5.970	6.040	5.879	11,575,954
2026-03-03	6.160	6.280	6.060	6.070	5.908	18,144,700
2026-03-02	6.220	6.230	6.030	6.070	5.908	18,162,063
2026-02-27	6.270	6.290	6.250	6.290	6.123	9,258,723
2026-02-26	6.290	6.340	6.250	6.270	6.103	8,827,246
2026-02-25	6.270	6.350	6.250	6.310	6.142	10,778,825
2026-02-24	6.240	6.280	6.210	6.270	6.103	9,953,200
2026-02-13	6.220	6.280	6.180	6.190	6.025	8,042,909
2026-02-12	6.350	6.360	6.210	6.210	6.045	13,362,401
2026-02-11	6.400	6.410	6.330	6.350	6.181	8,939,400
2026-02-10	6.360	6.420	6.330	6.400	6.230	13,002,300
2026-02-09	6.380	6.410	6.340	6.360	6.191	14,043,700
2026-02-06	6.310	6.400	6.310	6.320	6.152	14,613,730
2026-02-05	6.300	6.390	6.290	6.310	6.142	14,162,800
2026-02-04	6.250	6.340	6.230	6.310	6.142	13,837,600
2026-02-03	6.250	6.280	6.190	6.260	6.093	10,971,000
2026-02-02	6.260	6.350	6.180	6.210	6.045	13,466,900
2026-01-30	6.290	6.390	6.240	6.310	6.142	16,889,999
2026-01-29	6.390	6.410	6.240	6.330	6.162	22,790,200
2026-01-28	6.590	6.620	6.430	6.440	6.269	28,341,800
2026-01-27	6.750	6.760	6.390	6.630	6.454	44,233,000
2026-01-26	6.610	6.800	6.560	6.780	6.600	58,867,486
2026-01-23	6.530	6.600	6.500	6.580	6.405	21,790,406
2026-01-22	6.420	6.530	6.390	6.520	6.346	18,586,226
2026-01-21	6.400	6.460	6.360	6.430	6.259	24,286,302
2026-01-20	6.510	6.560	6.480	6.540	6.366	16,123,617
2026-01-19	6.380	6.550	6.350	6.550	6.376	17,885,400

← NewerPage 3 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.