PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.960	7.000	6.760	6.840	6.626	48,519,100
2025-07-21	6.630	7.320	6.530	6.970	6.752	65,057,016
2025-07-18	6.670	6.670	6.510	6.650	6.442	19,780,000
2025-07-17	6.490	6.670	6.490	6.670	6.461	25,971,600
2025-07-16	6.420	6.550	6.390	6.530	6.325	18,737,490
2025-07-15	6.510	6.520	6.310	6.420	6.219	18,415,200
2025-07-14	6.490	6.560	6.470	6.510	6.306	16,547,600
2025-07-11	6.500	6.570	6.430	6.490	6.287	17,176,600
2025-07-10	6.400	6.600	6.370	6.510	6.306	21,651,196
2025-07-09	6.450	6.480	6.390	6.400	6.199	14,615,200
2025-07-08	6.450	6.550	6.410	6.460	6.258	19,209,600
2025-07-07	6.430	6.540	6.390	6.440	6.238	18,500,080
2025-07-04	6.510	6.560	6.460	6.480	6.277	20,614,696
2025-07-03	6.390	6.550	6.360	6.530	6.325	30,879,596
2025-07-02	6.420	6.520	6.350	6.390	6.190	26,211,696
2025-07-01	6.370	6.460	6.300	6.460	6.258	38,052,002
2025-06-30	6.160	6.500	6.160	6.350	6.151	39,267,980
2025-06-27	6.090	6.200	6.080	6.160	5.967	18,943,600
2025-06-26	6.140	6.150	6.020	6.070	5.880	20,522,191
2025-06-25	6.150	6.230	6.070	6.150	5.957	30,420,800
2025-06-24	6.070	6.250	6.070	6.210	6.015	35,217,400
2025-06-23	5.880	6.080	5.850	6.060	5.870	29,797,120
2025-06-20	6.090	6.150	5.950	5.950	5.764	38,065,552
2025-06-19	6.320	6.390	6.090	6.100	5.909	70,483,342
2025-06-18	6.340	6.630	6.290	6.350	6.151	98,909,077
2025-06-17	7.210	7.210	6.650	6.680	6.471	127,222,511
2025-06-16	5.980	6.580	5.950	6.580	6.345	45,616,703
2025-06-13	6.100	6.120	5.950	5.980	5.766	8,841,200
2025-06-12	6.100	6.140	6.030	6.090	5.872	7,629,091
2025-06-11	6.130	6.180	6.090	6.100	5.882	8,578,900
2025-06-10	6.130	6.240	6.040	6.130	5.911	13,153,900
2025-06-09	6.020	6.180	6.000	6.140	5.920	13,213,000
2025-06-06	5.960	6.030	5.950	5.970	5.757	6,833,800
2025-06-05	6.080	6.100	5.940	5.970	5.757	11,102,775
2025-06-04	6.070	6.110	6.010	6.080	5.863	12,172,200
2025-06-03	5.910	6.140	5.900	6.100	5.882	17,382,814
2025-05-30	5.910	6.040	5.900	5.940	5.728	10,050,100
2025-05-29	5.780	5.960	5.740	5.940	5.728	11,759,117
2025-05-28	5.850	5.860	5.760	5.770	5.564	5,802,100
2025-05-27	5.740	5.850	5.710	5.840	5.631	8,671,102
2025-05-26	5.830	5.870	5.700	5.730	5.525	10,372,100
2025-05-23	5.940	5.950	5.840	5.860	5.650	11,069,400
2025-05-22	5.880	5.920	5.790	5.850	5.641	9,607,201
2025-05-21	5.850	5.950	5.850	5.920	5.708	8,752,714
2025-05-20	5.880	5.900	5.840	5.880	5.670	8,193,617
2025-05-19	5.810	5.850	5.750	5.810	5.602	7,418,800
2025-05-16	5.700	5.830	5.690	5.810	5.602	11,688,404
2025-05-15	5.720	5.770	5.680	5.700	5.496	5,471,600
2025-05-14	5.680	5.740	5.660	5.720	5.515	6,140,200
2025-05-13	5.750	5.790	5.700	5.710	5.506	6,571,200
2025-05-12	5.720	5.770	5.680	5.710	5.506	7,242,400
2025-05-09	5.760	5.790	5.710	5.720	5.515	5,610,304
2025-05-08	5.740	5.790	5.720	5.780	5.573	7,270,500
2025-05-07	5.740	5.810	5.700	5.770	5.564	10,526,984
2025-05-06	5.650	5.690	5.630	5.690	5.487	8,004,500
2025-04-30	5.640	5.690	5.600	5.600	5.400	6,973,899
2025-04-29	5.500	5.610	5.470	5.600	5.400	7,728,903
2025-04-28	5.580	5.610	5.470	5.500	5.303	10,354,905
2025-04-25	5.600	5.680	5.570	5.620	5.419	10,373,124
2025-04-24	5.560	5.650	5.540	5.590	5.390	11,062,300

← NewerPage 6 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.