PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.580	6.620	6.410	6.430	6.259	25,067,101
2026-01-15	6.660	6.690	6.510	6.550	6.376	29,864,867
2026-01-14	6.740	6.820	6.610	6.740	6.561	59,487,549
2026-01-13	6.580	6.800	6.530	6.680	6.502	60,571,701
2026-01-12	6.510	6.540	6.430	6.540	6.366	26,226,680
2026-01-09	6.560	6.560	6.450	6.550	6.376	27,961,702
2026-01-08	6.430	6.580	6.410	6.550	6.376	29,841,805
2026-01-07	6.460	6.510	6.390	6.410	6.239	24,067,975
2026-01-06	6.400	6.650	6.370	6.470	6.298	39,860,401
2026-01-05	6.170	6.420	6.160	6.390	6.220	38,878,400
2025-12-31	6.120	6.130	6.020	6.110	5.947	14,041,900
2025-12-30	6.150	6.180	6.070	6.100	5.938	16,519,400
2025-12-29	6.280	6.290	6.150	6.180	6.016	24,898,590
2025-12-26	6.330	6.370	6.280	6.290	6.123	20,222,300
2025-12-25	6.350	6.360	6.240	6.360	6.191	23,631,877
2025-12-24	6.340	6.370	6.270	6.340	6.171	18,753,164
2025-12-23	6.430	6.470	6.330	6.360	6.191	25,065,054
2025-12-22	6.580	6.580	6.450	6.480	6.308	27,497,300
2025-12-19	6.440	6.600	6.350	6.590	6.415	37,047,010
2025-12-18	6.300	6.490	6.270	6.420	6.249	29,919,790
2025-12-17	6.250	6.450	6.230	6.390	6.220	33,333,100
2025-12-16	6.450	6.480	6.230	6.240	6.074	30,560,435
2025-12-15	6.360	6.560	6.310	6.510	6.337	37,457,800
2025-12-12	6.560	6.590	6.410	6.420	6.249	33,010,291
2025-12-11	6.850	6.860	6.560	6.570	6.395	50,663,990
2025-12-10	6.990	7.050	6.730	6.830	6.648	75,855,929
2025-12-09	7.250	7.710	7.070	7.170	6.979	90,438,382
2025-12-08	7.260	7.470	7.100	7.140	6.950	72,402,203
2025-12-05	7.450	7.510	7.200	7.350	7.154	84,540,304
2025-12-04	7.180	7.990	7.060	7.520	7.320	134,485,214
2025-12-03	7.250	7.550	7.150	7.360	7.164	109,830,199
2025-12-02	7.270	7.530	7.020	7.230	7.038	102,091,162
2025-12-01	7.400	7.480	7.100	7.200	7.008	101,369,921
2025-11-28	7.000	7.160	6.820	7.090	6.901	111,122,679
2025-11-27	7.030	7.740	6.800	7.370	7.174	166,808,325
2025-11-26	6.960	7.300	6.870	7.300	7.106	90,682,560
2025-11-25	6.070	6.640	6.060	6.640	6.463	40,492,813
2025-11-24	5.920	6.240	5.880	6.040	5.879	29,145,600
2025-11-21	6.200	6.320	5.830	5.840	5.685	34,147,464
2025-11-20	6.410	6.430	6.160	6.250	6.084	29,148,662
2025-11-19	6.630	6.660	6.330	6.410	6.239	33,947,741
2025-11-18	6.720	6.740	6.580	6.620	6.444	32,667,200
2025-11-17	6.690	6.740	6.560	6.710	6.531	49,044,100
2025-11-14	6.560	6.810	6.550	6.720	6.541	64,644,500
2025-11-13	6.480	6.650	6.430	6.590	6.415	63,354,252
2025-11-12	6.620	6.800	6.520	6.680	6.502	77,560,545
2025-11-11	6.600	6.900	6.470	6.680	6.502	110,172,551
2025-11-10	5.900	6.480	5.900	6.480	6.308	44,118,609
2025-11-07	5.860	5.910	5.850	5.890	5.733	7,902,600
2025-11-06	5.900	5.920	5.850	5.880	5.723	10,803,100
2025-11-05	5.830	5.920	5.830	5.920	5.762	11,329,500
2025-11-04	5.900	5.930	5.820	5.860	5.704	13,776,777
2025-11-03	5.800	6.120	5.800	5.920	5.762	23,371,693
2025-10-31	5.700	5.820	5.640	5.800	5.646	24,714,541
2025-10-30	5.920	5.990	5.640	5.740	5.587	46,180,102
2025-10-29	6.190	6.190	6.100	6.170	6.006	7,277,810
2025-10-28	6.200	6.240	6.150	6.180	6.016	7,617,201
2025-10-27	6.280	6.280	6.140	6.190	6.025	12,529,417
2025-10-24	6.300	6.320	6.220	6.230	6.064	7,739,420
2025-10-23	6.330	6.370	6.250	6.310	6.142	8,147,703

← NewerPage 4 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.