PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	5.860	5.890	5.740	5.830	5.622	9,369,187
2025-01-20	5.800	5.900	5.770	5.850	5.641	12,547,000
2025-01-17	5.720	5.790	5.660	5.770	5.564	10,385,387
2025-01-16	5.770	5.810	5.680	5.740	5.535	13,821,300
2025-01-15	5.790	5.830	5.670	5.710	5.506	14,744,800
2025-01-14	5.570	5.820	5.560	5.820	5.612	18,110,100
2025-01-13	5.710	5.760	5.490	5.560	5.361	22,490,091
2025-01-10	6.110	6.180	5.800	5.850	5.641	28,721,600
2025-01-09	6.200	6.240	6.040	6.110	5.892	26,434,701
2025-01-08	6.200	6.550	6.140	6.350	6.123	36,959,001
2025-01-07	6.650	6.650	6.100	6.250	6.027	39,286,051
2025-01-06	6.000	6.530	5.920	6.530	6.296	47,947,839
2025-01-03	5.870	6.150	5.670	5.940	5.728	28,644,030
2025-01-02	5.990	6.070	5.750	5.830	5.622	25,441,209
2024-12-31	6.600	6.610	5.980	6.000	5.785	46,094,415
2024-12-30	6.910	6.930	6.570	6.600	6.364	37,076,554
2024-12-27	6.900	7.100	6.700	7.020	6.769	39,319,100
2024-12-26	7.040	7.080	6.810	6.960	6.711	46,912,801
2024-12-25	7.350	7.350	6.920	7.020	6.769	50,653,352
2024-12-24	7.100	7.440	7.100	7.440	7.174	84,040,240
2024-12-23	6.740	7.480	6.400	7.120	6.865	77,532,671
2024-12-20	6.850	6.950	6.750	6.800	6.557	43,290,033
2024-12-19	7.010	7.380	6.860	6.970	6.721	86,007,631
2024-12-18	6.290	6.910	6.210	6.910	6.663	21,822,801
2024-12-17	6.580	6.590	6.220	6.280	6.055	12,635,656
2024-12-16	6.580	6.660	6.520	6.580	6.345	7,387,200
2024-12-13	6.720	6.720	6.540	6.560	6.325	8,529,400
2024-12-12	6.680	6.740	6.650	6.740	6.499	10,487,560
2024-12-11	6.580	6.680	6.560	6.670	6.431	8,908,452
2024-12-10	6.770	6.820	6.550	6.600	6.364	15,119,416
2024-12-09	6.710	6.900	6.610	6.630	6.393	16,708,271
2024-12-06	6.440	6.650	6.420	6.640	6.403	15,402,810
2024-12-05	6.420	6.450	6.380	6.440	6.210	7,601,109
2024-12-04	6.530	6.610	6.380	6.430	6.200	10,626,427
2024-12-03	6.580	6.590	6.500	6.560	6.325	9,023,800
2024-12-02	6.440	6.640	6.440	6.580	6.345	14,473,922
2024-11-29	6.410	6.470	6.360	6.410	6.181	9,378,176
2024-11-28	6.320	6.480	6.310	6.430	6.200	13,247,227
2024-11-27	6.260	6.330	6.130	6.320	6.094	10,548,941
2024-11-26	6.300	6.450	6.280	6.290	6.017	10,133,400
2024-11-25	6.120	6.280	6.050	6.280	6.007	9,770,460
2024-11-22	6.390	6.420	6.100	6.110	5.845	14,211,400
2024-11-21	6.420	6.570	6.360	6.450	6.170	10,780,751
2024-11-20	6.230	6.460	6.200	6.420	6.141	12,402,072
2024-11-19	6.140	6.230	6.090	6.220	5.950	7,291,700
2024-11-18	6.250	6.330	6.070	6.120	5.854	11,288,850
2024-11-15	6.380	6.430	6.200	6.200	5.931	10,904,922
2024-11-14	6.540	6.550	6.380	6.390	6.113	13,479,172
2024-11-13	6.640	6.720	6.460	6.560	6.275	14,477,300
2024-11-12	6.600	6.840	6.560	6.680	6.390	28,184,201
2024-11-11	6.490	6.550	6.400	6.550	6.266	13,372,982
2024-11-08	6.650	6.670	6.450	6.500	6.218	16,510,233
2024-11-07	6.300	6.560	6.270	6.540	6.256	16,522,443
2024-11-06	6.340	6.380	6.250	6.330	6.055	11,211,600
2024-11-05	6.250	6.360	6.210	6.350	6.074	13,303,322
2024-11-04	6.240	6.270	6.180	6.250	5.979	8,277,308
2024-11-01	6.380	6.380	6.140	6.180	5.912	12,785,400
2024-10-31	6.290	6.440	6.280	6.390	6.113	12,154,600
2024-10-30	6.290	6.420	6.230	6.350	6.074	11,350,624
2024-10-29	6.680	6.680	6.290	6.310	6.036	20,803,701

← NewerPage 8 of 21 · 1,217 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.