PKU HealthCare Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.560 | 5.650 | 5.540 | 5.590 | 5.390 | 11,062,300 |
| 2025-04-23 | 5.610 | 5.660 | 5.500 | 5.580 | 5.380 | 16,176,900 |
| 2025-04-22 | 5.610 | 5.750 | 5.600 | 5.730 | 5.525 | 8,825,700 |
| 2025-04-21 | 5.520 | 5.640 | 5.480 | 5.630 | 5.429 | 7,974,000 |
| 2025-04-18 | 5.550 | 5.610 | 5.480 | 5.530 | 5.332 | 7,723,500 |
| 2025-04-17 | 5.460 | 5.590 | 5.450 | 5.520 | 5.323 | 6,859,900 |
| 2025-04-16 | 5.590 | 5.590 | 5.390 | 5.490 | 5.294 | 9,378,600 |
| 2025-04-15 | 5.620 | 5.650 | 5.530 | 5.600 | 5.400 | 7,961,300 |
| 2025-04-14 | 5.490 | 5.630 | 5.460 | 5.580 | 5.380 | 11,740,815 |
| 2025-04-11 | 5.450 | 5.540 | 5.400 | 5.450 | 5.255 | 10,653,500 |
| 2025-04-10 | 5.420 | 5.500 | 5.390 | 5.450 | 5.255 | 16,004,100 |
| 2025-04-09 | 5.290 | 5.380 | 4.910 | 5.340 | 5.149 | 20,050,863 |
| 2025-04-08 | 5.360 | 5.520 | 5.220 | 5.360 | 5.168 | 21,735,000 |
| 2025-04-07 | 5.810 | 5.890 | 5.470 | 5.470 | 5.274 | 20,236,700 |
| 2025-04-03 | 5.990 | 6.130 | 5.980 | 6.080 | 5.863 | 14,811,999 |
| 2025-04-02 | 6.050 | 6.100 | 5.990 | 6.030 | 5.814 | 14,106,601 |
| 2025-04-01 | 5.770 | 6.200 | 5.770 | 6.050 | 5.834 | 28,414,406 |
| 2025-03-31 | 5.880 | 5.910 | 5.700 | 5.760 | 5.554 | 12,679,600 |
| 2025-03-28 | 6.020 | 6.110 | 5.920 | 5.930 | 5.718 | 14,035,600 |
| 2025-03-27 | 5.940 | 6.040 | 5.830 | 6.030 | 5.814 | 13,133,310 |
| 2025-03-26 | 5.850 | 5.960 | 5.830 | 5.940 | 5.728 | 9,610,010 |
| 2025-03-25 | 5.800 | 5.880 | 5.760 | 5.850 | 5.641 | 8,096,000 |
| 2025-03-24 | 5.930 | 5.960 | 5.710 | 5.830 | 5.622 | 13,761,869 |
| 2025-03-21 | 6.030 | 6.060 | 5.910 | 5.950 | 5.737 | 13,106,669 |
| 2025-03-20 | 6.030 | 6.040 | 5.990 | 6.000 | 5.785 | 7,401,980 |
| 2025-03-19 | 6.000 | 6.080 | 5.990 | 6.020 | 5.805 | 9,810,248 |
| 2025-03-18 | 6.010 | 6.030 | 5.970 | 6.010 | 5.795 | 8,161,440 |
| 2025-03-17 | 6.010 | 6.060 | 5.990 | 6.000 | 5.785 | 9,600,540 |
| 2025-03-14 | 5.880 | 6.020 | 5.850 | 6.010 | 5.795 | 15,474,949 |
| 2025-03-13 | 5.940 | 5.940 | 5.820 | 5.890 | 5.679 | 8,431,185 |
| 2025-03-12 | 5.930 | 5.970 | 5.870 | 5.940 | 5.728 | 9,905,600 |
| 2025-03-11 | 5.910 | 5.930 | 5.820 | 5.930 | 5.718 | 8,865,885 |
| 2025-03-10 | 5.890 | 5.950 | 5.850 | 5.950 | 5.737 | 12,642,068 |
| 2025-03-07 | 5.840 | 5.890 | 5.800 | 5.830 | 5.622 | 10,318,700 |
| 2025-03-06 | 5.830 | 5.880 | 5.760 | 5.880 | 5.670 | 9,819,500 |
| 2025-03-05 | 5.870 | 5.870 | 5.740 | 5.800 | 5.593 | 6,968,085 |
| 2025-03-04 | 5.770 | 5.870 | 5.750 | 5.870 | 5.660 | 7,212,453 |
| 2025-03-03 | 5.780 | 5.880 | 5.770 | 5.800 | 5.593 | 8,078,875 |
| 2025-02-28 | 5.910 | 5.930 | 5.740 | 5.760 | 5.554 | 10,981,185 |
| 2025-02-27 | 5.920 | 5.970 | 5.840 | 5.940 | 5.728 | 12,905,800 |
| 2025-02-26 | 5.910 | 5.950 | 5.900 | 5.920 | 5.708 | 9,496,148 |
| 2025-02-25 | 5.970 | 6.000 | 5.890 | 5.910 | 5.699 | 9,570,500 |
| 2025-02-24 | 5.990 | 6.020 | 5.920 | 5.990 | 5.776 | 9,255,500 |
| 2025-02-21 | 6.010 | 6.060 | 5.910 | 5.990 | 5.776 | 12,954,540 |
| 2025-02-20 | 5.950 | 6.090 | 5.930 | 6.020 | 5.805 | 11,857,700 |
| 2025-02-19 | 5.860 | 5.950 | 5.860 | 5.950 | 5.737 | 10,964,008 |
| 2025-02-18 | 6.130 | 6.140 | 5.850 | 5.860 | 5.650 | 16,588,548 |
| 2025-02-17 | 6.060 | 6.160 | 6.060 | 6.120 | 5.901 | 13,889,700 |
| 2025-02-14 | 6.020 | 6.110 | 6.000 | 6.050 | 5.834 | 11,295,053 |
| 2025-02-13 | 6.070 | 6.090 | 6.000 | 6.020 | 5.805 | 10,176,500 |
| 2025-02-12 | 6.090 | 6.110 | 5.990 | 6.070 | 5.853 | 14,407,900 |
| 2025-02-11 | 6.210 | 6.210 | 6.060 | 6.090 | 5.872 | 14,488,600 |
| 2025-02-10 | 6.060 | 6.220 | 6.060 | 6.210 | 5.988 | 18,209,396 |
| 2025-02-07 | 5.950 | 6.120 | 5.940 | 6.060 | 5.843 | 18,136,756 |
| 2025-02-06 | 5.950 | 6.000 | 5.860 | 6.000 | 5.785 | 13,168,000 |
| 2025-02-05 | 5.890 | 5.970 | 5.890 | 5.950 | 5.737 | 10,187,657 |
| 2025-01-27 | 5.930 | 5.940 | 5.860 | 5.870 | 5.660 | 10,600,892 |
| 2025-01-24 | 5.830 | 5.860 | 5.740 | 5.850 | 5.641 | 10,990,700 |
| 2025-01-23 | 5.880 | 5.980 | 5.830 | 5.840 | 5.631 | 15,478,179 |
| 2025-01-22 | 5.830 | 5.940 | 5.800 | 5.840 | 5.631 | 16,616,664 |
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.