PKU HealthCare Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.330 | 6.620 | 6.330 | 6.600 | 6.313 | 22,559,679 |
| 2024-10-25 | 6.090 | 6.300 | 6.080 | 6.270 | 5.998 | 15,544,602 |
| 2024-10-24 | 6.050 | 6.150 | 6.050 | 6.080 | 5.816 | 9,726,900 |
| 2024-10-23 | 6.050 | 6.120 | 6.030 | 6.060 | 5.797 | 11,680,289 |
| 2024-10-22 | 5.880 | 6.080 | 5.860 | 6.020 | 5.759 | 12,555,633 |
| 2024-10-21 | 5.880 | 5.920 | 5.790 | 5.900 | 5.644 | 11,744,309 |
| 2024-10-18 | 5.800 | 5.950 | 5.770 | 5.870 | 5.615 | 13,962,220 |
| 2024-10-17 | 5.930 | 5.990 | 5.790 | 5.820 | 5.567 | 10,490,702 |
| 2024-10-16 | 5.720 | 6.000 | 5.690 | 5.920 | 5.663 | 13,000,200 |
| 2024-10-15 | 5.800 | 5.870 | 5.760 | 5.780 | 5.529 | 9,407,833 |
| 2024-10-14 | 5.720 | 5.840 | 5.650 | 5.820 | 5.567 | 11,088,841 |
| 2024-10-11 | 5.960 | 5.960 | 5.660 | 5.730 | 5.481 | 12,523,012 |
| 2024-10-10 | 5.970 | 6.150 | 5.900 | 5.960 | 5.701 | 14,956,500 |
| 2024-10-09 | 6.350 | 6.380 | 5.900 | 5.910 | 5.653 | 23,043,401 |
| 2024-10-08 | 6.780 | 6.790 | 6.150 | 6.490 | 6.208 | 32,443,902 |
| 2024-09-30 | 5.900 | 6.240 | 5.850 | 6.170 | 5.902 | 26,584,967 |
| 2024-09-27 | 5.640 | 5.820 | 5.600 | 5.750 | 5.500 | 12,235,344 |
| 2024-09-26 | 5.410 | 5.560 | 5.410 | 5.550 | 5.309 | 6,890,524 |
| 2024-09-25 | 5.430 | 5.580 | 5.390 | 5.430 | 5.194 | 10,571,580 |
| 2024-09-24 | 5.200 | 5.360 | 5.180 | 5.350 | 5.118 | 6,988,704 |
| 2024-09-23 | 5.160 | 5.220 | 5.150 | 5.190 | 4.965 | 3,497,312 |
| 2024-09-20 | 5.230 | 5.230 | 5.120 | 5.150 | 4.926 | 5,086,700 |
| 2024-09-19 | 5.140 | 5.240 | 5.110 | 5.230 | 5.003 | 5,086,212 |
| 2024-09-18 | 5.180 | 5.270 | 5.040 | 5.100 | 4.879 | 7,339,500 |
| 2024-09-13 | 5.280 | 5.330 | 5.210 | 5.230 | 5.003 | 5,929,109 |
| 2024-09-12 | 5.220 | 5.370 | 5.220 | 5.290 | 5.060 | 8,865,009 |
| 2024-09-11 | 5.340 | 5.400 | 5.210 | 5.220 | 4.993 | 10,860,080 |
| 2024-09-10 | 5.320 | 5.740 | 5.240 | 5.390 | 5.156 | 15,723,790 |
| 2024-09-09 | 5.150 | 5.340 | 5.140 | 5.290 | 5.060 | 6,102,100 |
| 2024-09-06 | 5.320 | 5.350 | 5.190 | 5.200 | 4.974 | 5,143,300 |
| 2024-09-05 | 5.250 | 5.320 | 5.250 | 5.280 | 5.051 | 4,261,400 |
| 2024-09-04 | 5.280 | 5.340 | 5.250 | 5.270 | 5.041 | 3,678,200 |
| 2024-09-03 | 5.310 | 5.410 | 5.280 | 5.310 | 5.079 | 5,071,425 |
| 2024-09-02 | 5.370 | 5.470 | 5.320 | 5.320 | 5.089 | 6,783,694 |
| 2024-08-30 | 5.390 | 5.470 | 5.210 | 5.370 | 5.137 | 11,220,032 |
| 2024-08-29 | 5.400 | 5.450 | 5.310 | 5.440 | 5.204 | 5,449,400 |
| 2024-08-28 | 5.230 | 5.460 | 5.190 | 5.360 | 5.127 | 5,743,900 |
| 2024-08-27 | 5.260 | 5.390 | 5.250 | 5.280 | 5.051 | 4,962,500 |
| 2024-08-26 | 5.180 | 5.290 | 5.130 | 5.280 | 5.051 | 4,737,500 |
| 2024-08-23 | 5.270 | 5.310 | 5.160 | 5.220 | 4.993 | 6,517,025 |
| 2024-08-22 | 5.360 | 5.420 | 5.290 | 5.310 | 5.079 | 4,163,300 |
| 2024-08-21 | 5.420 | 5.460 | 5.370 | 5.380 | 5.146 | 4,002,601 |
| 2024-08-20 | 5.550 | 5.580 | 5.430 | 5.440 | 5.204 | 4,378,960 |
| 2024-08-19 | 5.620 | 5.650 | 5.540 | 5.540 | 5.299 | 4,535,300 |
| 2024-08-16 | 5.590 | 5.640 | 5.520 | 5.630 | 5.386 | 5,123,709 |
| 2024-08-15 | 5.610 | 5.650 | 5.540 | 5.570 | 5.328 | 5,157,709 |
| 2024-08-14 | 5.620 | 5.670 | 5.570 | 5.600 | 5.357 | 5,317,701 |
| 2024-08-13 | 5.670 | 5.670 | 5.540 | 5.620 | 5.376 | 6,157,567 |
| 2024-08-12 | 5.570 | 5.770 | 5.570 | 5.680 | 5.433 | 9,069,007 |
| 2024-08-09 | 5.640 | 5.670 | 5.560 | 5.560 | 5.319 | 7,294,523 |
| 2024-08-08 | 5.610 | 5.760 | 5.600 | 5.680 | 5.433 | 9,193,900 |
| 2024-08-07 | 5.620 | 5.630 | 5.520 | 5.580 | 5.338 | 7,893,176 |
| 2024-08-06 | 5.480 | 5.620 | 5.450 | 5.610 | 5.366 | 9,151,175 |
| 2024-08-05 | 5.540 | 5.620 | 5.430 | 5.440 | 5.204 | 10,227,299 |
| 2024-08-02 | 5.480 | 5.630 | 5.430 | 5.540 | 5.299 | 9,635,800 |
| 2024-08-01 | 5.390 | 5.580 | 5.380 | 5.490 | 5.252 | 10,926,200 |
| 2024-07-31 | 5.200 | 5.410 | 5.180 | 5.400 | 5.166 | 9,782,800 |
| 2024-07-30 | 5.160 | 5.230 | 5.150 | 5.210 | 4.984 | 4,353,088 |
| 2024-07-29 | 5.170 | 5.240 | 5.130 | 5.170 | 4.946 | 5,076,700 |
| 2024-07-26 | 5.070 | 5.140 | 5.060 | 5.130 | 4.907 | 4,873,178 |
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.