Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.050	10.160	9.980	10.050	10.050	3,327,300
2026-10-19	10.100	10.220	10.020	10.050	10.050	3,826,250
2026-10-16	10.080	10.430	10.040	10.120	10.120	4,689,400
2026-10-15	10.040	10.130	9.990	10.050	10.050	3,561,700
2026-10-14	10.270	10.370	10.170	10.190	10.190	3,111,460
2026-10-13	10.250	10.400	10.130	10.270	10.270	5,345,560
2026-10-12	10.290	10.400	10.210	10.240	10.240	3,175,263
2026-10-09	10.170	10.310	10.100	10.290	10.290	2,709,240
2026-10-08	10.280	10.480	10.140	10.180	10.180	2,861,403
2026-09-30	10.250	10.290	10.200	10.240	10.240	2,068,503
2026-09-29	10.150	10.240	10.100	10.220	10.220	1,263,500
2026-09-28	10.200	10.280	10.100	10.140	10.140	1,947,697
2026-09-24	10.230	10.290	10.150	10.190	10.190	1,410,100
2026-09-23	10.310	10.310	10.190	10.220	10.220	1,674,400
2026-09-22	10.330	10.390	10.210	10.320	10.320	2,069,500
2026-09-21	10.140	10.320	10.130	10.290	10.290	2,820,900
2026-09-18	10.110	10.210	10.090	10.120	10.120	2,037,400
2026-09-17	10.030	10.140	10.000	10.110	10.110	1,977,800
2026-09-16	10.100	10.180	10.010	10.090	10.090	2,660,500
2026-09-15	10.340	10.420	10.150	10.180	10.180	2,579,200
2026-09-14	10.270	10.450	10.220	10.360	10.360	2,335,900
2026-09-11	10.460	10.520	10.190	10.270	10.270	2,599,700
2026-09-10	10.690	10.720	10.450	10.530	10.530	2,413,870
2026-09-09	10.790	10.830	10.650	10.690	10.690	2,677,900
2026-09-08	10.700	10.850	10.660	10.800	10.800	3,437,700
2026-09-07	10.690	10.760	10.610	10.690	10.690	3,557,000
2026-09-04	10.390	10.650	10.320	10.600	10.600	4,224,500
2026-09-03	10.430	10.560	10.320	10.350	10.350	2,087,700
2026-09-02	10.530	10.550	10.430	10.430	10.430	1,945,400
2026-09-01	10.440	10.620	10.410	10.550	10.550	3,307,034
2026-08-31	10.320	10.510	10.250	10.430	10.430	4,719,470
2026-08-28	10.230	10.330	10.150	10.330	10.330	2,193,423
2026-08-27	10.300	10.340	10.160	10.230	10.230	1,935,223
2026-08-26	10.170	10.360	10.170	10.320	10.320	2,589,823
2026-08-25	10.100	10.230	10.060	10.220	10.220	2,924,862
2026-08-24	10.310	10.320	10.100	10.220	10.220	2,398,327
2026-08-21	10.600	10.600	10.170	10.290	10.290	4,638,961
2026-08-20	10.460	10.610	10.440	10.600	10.600	3,593,461
2026-08-19	10.550	10.570	10.320	10.410	10.410	2,857,621
2026-08-18	10.490	10.670	10.440	10.570	10.570	4,614,300
2026-08-17	10.380	10.490	10.210	10.490	10.490	3,359,050
2026-08-14	10.430	10.530	10.290	10.360	10.360	2,178,700
2026-08-13	10.500	10.590	10.350	10.430	10.430	3,243,396
2026-08-12	10.360	10.570	10.330	10.520	10.520	3,449,296
2026-08-11	10.560	10.560	10.320	10.370	10.370	4,157,225
2026-08-10	10.250	10.590	10.250	10.560	10.560	5,844,454
2026-08-07	10.130	10.250	10.030	10.240	10.240	3,586,966
2026-08-06	10.240	10.320	10.000	10.130	10.130	5,802,100
2026-08-05	10.430	10.450	10.210	10.290	10.290	4,822,400
2026-08-04	10.490	10.580	10.380	10.420	10.420	2,318,400
2026-08-03	10.400	10.530	10.350	10.490	10.490	3,651,600
2026-07-31	10.320	10.400	10.220	10.390	10.390	3,938,500
2026-07-30	10.230	10.450	10.180	10.280	10.280	2,795,800
2026-07-29	10.080	10.280	10.080	10.220	10.220	2,704,530
2026-07-28	10.040	10.190	10.030	10.100	10.100	1,459,170
2026-07-27	10.000	10.160	9.870	10.100	10.100	1,503,800
2026-07-24	10.190	10.290	9.950	9.950	9.950	2,486,800
2026-07-23	10.100	10.300	10.080	10.260	10.260	2,148,800
2026-07-22	10.320	10.390	10.110	10.180	10.180	3,210,600
2026-07-21	10.410	10.570	10.200	10.310	10.310	4,506,026

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.3500 CNY
2022-06-20	0.2000 CNY
2021-06-17	0.5000 CNY
2020-06-17	0.2000 CNY
2019-05-28	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.