Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.070	17.390	16.680	17.200	17.200	5,329,256
2024-04-25	17.850	18.050	17.650	17.890	17.890	1,317,800
2024-04-24	17.880	17.960	17.520	17.840	17.840	1,801,400
2024-04-23	18.100	18.200	17.670	17.790	17.790	2,005,800
2024-04-22	17.570	18.150	17.320	18.050	18.050	2,606,300
2024-04-19	17.040	17.690	16.920	17.570	17.570	2,366,800
2024-04-18	17.150	17.370	16.650	17.100	17.100	2,075,600
2024-04-17	16.960	17.350	16.800	16.950	16.950	2,696,000
2024-04-16	17.270	17.500	16.660	16.680	16.680	3,604,717
2024-04-15	17.540	17.960	17.110	17.390	17.390	2,945,500
2024-04-12	17.410	17.880	17.290	17.630	17.630	2,522,800
2024-04-11	17.870	17.870	17.430	17.530	17.530	2,026,700
2024-04-10	18.450	18.540	17.690	17.790	17.790	2,159,900
2024-04-09	18.340	18.570	18.100	18.390	18.390	2,201,631
2024-04-08	18.460	18.560	18.210	18.470	18.470	3,128,331
2024-04-03	18.460	18.650	18.270	18.440	18.440	2,850,500
2024-04-02	18.090	18.720	17.990	18.450	18.450	4,685,471
2024-04-01	17.630	18.330	17.370	18.210	18.210	4,833,156
2024-03-29	17.020	17.450	16.880	17.450	17.450	2,151,800
2024-03-28	16.770	16.980	16.600	16.950	16.950	3,220,399
2024-03-27	16.530	17.260	16.470	16.790	16.790	3,711,971
2024-03-26	16.700	16.950	16.330	16.560	16.560	2,504,051
2024-03-25	17.140	17.150	16.710	16.720	16.720	2,615,171
2024-03-22	17.780	17.780	16.980	17.090	17.090	3,063,500
2024-03-21	17.370	17.770	17.230	17.680	17.680	4,401,696
2024-03-20	17.000	17.470	16.980	17.370	17.370	3,262,171
2024-03-19	16.950	17.250	16.800	17.010	17.010	4,157,977
2024-03-18	16.580	16.840	16.370	16.820	16.820	2,704,739
2024-03-15	16.540	16.770	16.320	16.680	16.680	2,171,421
2024-03-14	16.590	16.860	16.430	16.590	16.590	2,152,100
2024-03-13	16.770	16.940	16.620	16.700	16.700	2,112,300
2024-03-12	16.370	16.840	16.370	16.780	16.780	2,892,700
2024-03-11	16.090	16.360	15.930	16.360	16.360	2,263,620
2024-03-08	16.040	16.300	15.830	16.090	16.090	2,040,810
2024-03-07	16.310	16.440	16.030	16.100	16.100	2,783,200
2024-03-06	16.380	16.680	16.200	16.330	16.330	1,665,200
2024-03-05	16.530	16.660	16.310	16.460	16.460	2,243,734
2024-03-04	16.490	16.750	16.180	16.680	16.680	2,823,046
2024-03-01	16.600	16.800	16.380	16.500	16.500	2,846,000
2024-02-29	16.200	16.770	16.160	16.700	16.700	2,492,300
2024-02-28	17.160	17.480	16.200	16.250	16.250	3,998,191
2024-02-27	16.660	17.140	16.510	17.140	17.140	2,852,200
2024-02-26	16.300	17.040	16.230	16.700	16.700	2,835,900
2024-02-23	16.120	16.410	15.960	16.400	16.400	2,778,340
2024-02-22	15.910	16.270	15.860	16.090	16.090	2,268,600
2024-02-21	15.790	16.460	15.620	15.990	15.990	3,404,657
2024-02-20	15.940	16.050	15.570	15.970	15.970	3,359,532
2024-02-19	16.970	16.970	15.700	16.040	16.040	6,058,183
2024-02-08	15.390	16.740	15.200	16.740	16.740	4,022,137
2024-02-07	14.550	15.480	14.400	15.220	15.220	5,035,672
2024-02-06	13.770	14.780	13.160	14.550	14.550	4,947,772
2024-02-05	14.320	14.320	12.890	13.880	13.880	6,623,531
2024-02-02	15.240	15.480	13.720	14.310	14.310	5,083,142
2024-02-01	15.430	15.530	14.780	15.240	15.240	4,061,568
2024-01-31	15.770	15.770	15.320	15.410	15.410	4,439,268
2024-01-30	16.310	16.360	15.750	15.760	15.760	2,488,400
2024-01-29	16.480	16.900	16.350	16.370	16.370	3,637,200
2024-01-26	16.910	16.990	16.300	16.390	16.390	3,554,942
2024-01-25	16.880	17.160	16.390	16.900	16.900	5,420,950
2024-01-24	16.800	16.980	16.150	16.880	16.880	3,443,867

← NewerPage 11 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.