Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.850	12.090	11.630	11.900	11.900	3,165,422
2024-07-24	12.170	12.250	11.720	11.730	11.730	4,293,700
2024-07-23	12.650	12.680	12.180	12.200	12.200	3,172,800
2024-07-22	12.710	12.870	12.600	12.650	12.650	2,642,100
2024-07-19	12.660	12.830	12.510	12.730	12.730	2,697,300
2024-07-18	12.550	12.780	12.430	12.700	12.700	3,179,000
2024-07-17	12.390	12.690	12.300	12.640	12.640	3,096,180
2024-07-16	12.270	12.540	12.220	12.420	12.420	2,444,487
2024-07-15	12.480	12.480	12.260	12.310	12.310	2,532,506
2024-07-12	12.580	12.680	12.390	12.450	12.450	2,697,687
2024-07-11	12.600	12.770	12.410	12.600	12.600	5,553,200
2024-07-10	12.600	12.720	12.380	12.450	12.450	3,804,800
2024-07-09	12.780	12.850	12.320	12.630	12.630	4,148,292
2024-07-08	13.200	13.200	12.680	12.780	12.780	3,392,400
2024-07-05	12.950	12.950	12.950	12.950	12.950	0
2024-07-04	13.440	13.460	12.890	12.950	12.950	3,705,534
2024-07-03	13.600	13.700	13.400	13.410	13.410	2,413,256
2024-07-02	13.720	13.830	13.560	13.610	13.610	2,282,100
2024-07-01	13.600	13.840	13.470	13.800	13.800	3,224,800
2024-06-28	13.620	13.940	13.530	13.580	13.580	3,014,200
2024-06-27	14.080	14.080	13.600	13.620	13.620	3,770,800
2024-06-26	13.800	14.160	13.800	14.080	14.080	3,656,100
2024-06-25	13.960	14.080	13.790	13.930	13.930	2,493,400
2024-06-24	14.380	14.380	13.860	13.880	13.880	3,356,400
2024-06-21	14.310	14.630	14.230	14.390	14.390	2,911,941
2024-06-20	14.600	14.710	14.270	14.310	14.310	3,711,700
2024-06-19	14.850	14.880	14.600	14.600	14.600	3,545,516
2024-06-18	14.730	14.970	14.570	14.850	14.850	3,944,616
2024-06-17	14.800	14.820	14.510	14.570	14.570	4,332,700
2024-06-14	14.850	14.950	14.710	14.730	14.730	4,711,600
2024-06-13	15.350	15.500	15.020	15.120	15.120	4,052,382
2024-06-12	15.180	15.430	15.160	15.330	15.330	5,377,500
2024-06-11	15.100	15.170	14.780	15.150	15.150	4,256,500
2024-06-07	15.160	15.340	14.970	15.180	15.180	5,853,400
2024-06-06	15.640	15.680	14.960	15.040	15.040	8,247,445
2024-06-05	16.100	16.100	15.600	15.600	15.600	5,459,900
2024-06-04	15.970	16.180	15.850	16.110	16.110	5,365,200
2024-06-03	16.940	16.950	15.860	16.170	16.170	12,483,660
2024-05-31	16.650	17.140	16.240	16.950	16.950	10,736,400
2024-05-30	18.020	18.020	16.750	16.930	16.930	14,750,371
2024-05-29	18.770	18.890	18.100	18.190	18.190	11,060,000
2024-05-28	20.410	20.500	18.890	19.220	19.220	13,646,600
2024-05-27	22.660	23.000	20.700	20.700	20.700	12,943,422
2024-05-24	23.280	24.140	22.880	23.000	23.000	7,310,886
2024-05-23	23.560	23.930	22.670	23.280	23.280	5,966,600
2024-05-22	23.990	24.180	23.050	23.560	23.560	5,709,648
2024-05-21	23.320	25.000	23.320	24.100	24.100	10,388,000
2024-05-20	23.210	23.980	23.180	23.580	23.580	11,069,753
2024-05-17	21.560	23.180	21.560	23.180	23.180	9,478,338
2024-05-16	20.680	21.330	20.680	21.070	21.070	3,778,200
2024-05-15	21.160	21.220	20.750	20.860	20.860	3,848,900
2024-05-14	20.900	21.360	20.710	21.050	21.050	5,899,722
2024-05-13	19.750	21.110	19.750	20.980	20.980	8,738,129
2024-05-10	19.010	20.260	18.960	19.920	19.920	10,103,669
2024-05-09	18.800	19.750	18.360	19.200	19.200	10,067,326
2024-05-08	17.320	18.650	17.320	18.520	18.520	7,869,120
2024-05-07	17.460	17.630	17.180	17.370	17.370	2,571,860
2024-05-06	17.600	17.790	17.440	17.600	17.600	3,500,295
2024-04-30	17.450	17.750	17.360	17.430	17.430	2,354,495
2024-04-29	17.080	17.540	16.920	17.430	17.430	2,570,200

← NewerPage 10 of 21 · 1,212 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.