PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.270	6.390	6.270	6.330	6.162	13,389,184
2025-10-21	6.220	6.290	6.190	6.290	6.123	10,143,811
2025-10-20	6.130	6.210	6.120	6.200	6.035	7,753,800
2025-10-17	6.200	6.230	6.130	6.130	5.967	9,185,572
2025-10-16	6.180	6.240	6.170	6.210	6.045	10,677,612
2025-10-15	6.110	6.200	6.090	6.170	6.006	9,582,984
2025-10-14	6.120	6.170	6.090	6.130	5.967	9,318,490
2025-10-13	6.080	6.140	5.990	6.120	5.957	8,268,100
2025-10-10	6.140	6.210	6.100	6.180	5.986	9,435,485
2025-10-09	6.150	6.170	6.080	6.140	5.948	7,319,910
2025-09-30	6.050	6.170	6.030	6.140	5.948	8,886,873
2025-09-29	6.090	6.090	5.970	6.070	5.880	6,857,076
2025-09-26	6.030	6.090	5.970	6.060	5.870	7,215,503
2025-09-25	6.090	6.110	6.000	6.030	5.841	7,070,210
2025-09-24	5.960	6.100	5.920	6.090	5.899	10,168,894
2025-09-23	6.030	6.030	5.860	5.960	5.773	10,056,948
2025-09-22	6.110	6.130	5.990	6.020	5.831	8,854,748
2025-09-19	6.150	6.160	6.040	6.070	5.880	11,637,299
2025-09-18	6.230	6.270	6.110	6.150	5.957	15,956,847
2025-09-17	6.270	6.290	6.220	6.230	6.035	9,187,400
2025-09-16	6.220	6.280	6.190	6.270	6.073	10,032,035
2025-09-15	6.290	6.290	6.170	6.240	6.044	14,678,400
2025-09-12	6.360	6.390	6.310	6.340	6.141	10,126,900
2025-09-11	6.330	6.370	6.210	6.360	6.161	12,149,158
2025-09-10	6.390	6.420	6.310	6.350	6.151	8,064,500
2025-09-09	6.440	6.440	6.350	6.380	6.180	9,998,396
2025-09-08	6.410	6.490	6.400	6.440	6.238	10,981,800
2025-09-05	6.340	6.420	6.240	6.410	6.209	13,809,700
2025-09-04	6.280	6.430	6.210	6.290	6.093	15,480,945
2025-09-03	6.420	6.450	6.250	6.270	6.073	13,592,188
2025-09-02	6.440	6.490	6.320	6.410	6.209	15,293,827
2025-09-01	6.360	6.460	6.300	6.440	6.238	13,669,955
2025-08-29	6.330	6.400	6.300	6.350	6.151	13,516,154
2025-08-28	6.410	6.490	6.160	6.370	6.170	21,878,353
2025-08-27	6.660	6.700	6.410	6.420	6.219	25,043,501
2025-08-26	6.590	6.750	6.540	6.690	6.480	21,969,582
2025-08-25	6.650	6.680	6.550	6.620	6.413	26,612,912
2025-08-22	6.600	6.740	6.490	6.650	6.442	45,382,401
2025-08-21	6.450	6.480	6.400	6.420	6.219	15,797,001
2025-08-20	6.500	6.500	6.350	6.450	6.248	18,695,277
2025-08-19	6.360	6.540	6.360	6.460	6.258	29,509,011
2025-08-18	6.310	6.450	6.300	6.380	6.180	25,519,908
2025-08-15	6.290	6.320	6.230	6.310	6.112	18,014,101
2025-08-14	6.350	6.380	6.270	6.270	6.073	22,020,400
2025-08-13	6.410	6.440	6.280	6.360	6.161	31,978,376
2025-08-12	6.650	6.680	6.260	6.420	6.219	66,323,429
2025-08-11	6.850	6.930	6.830	6.930	6.713	14,574,000
2025-08-08	6.800	6.860	6.730	6.810	6.597	16,424,100
2025-08-07	6.890	6.940	6.790	6.810	6.597	21,333,000
2025-08-06	6.980	7.280	6.830	6.880	6.664	28,612,400
2025-08-05	7.020	7.110	6.920	6.980	6.761	19,937,942
2025-08-04	6.980	7.060	6.830	7.000	6.781	25,670,058
2025-08-01	6.890	7.170	6.870	7.050	6.829	29,961,067
2025-07-31	7.000	7.080	6.890	6.910	6.693	30,197,377
2025-07-30	6.930	7.100	6.890	7.030	6.810	37,998,395
2025-07-29	6.840	6.960	6.770	6.950	6.732	29,821,700
2025-07-28	6.760	6.960	6.760	6.860	6.645	18,950,772
2025-07-25	6.860	6.910	6.750	6.770	6.558	21,399,200
2025-07-24	6.830	6.930	6.780	6.860	6.645	24,257,321
2025-07-23	6.780	6.920	6.700	6.760	6.548	29,492,164

← NewerPage 5 of 21 · 1,216 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.