Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.480	16.900	16.360	16.800	16.800	3,848,400
2024-01-22	18.000	18.000	16.510	16.600	16.600	7,193,759
2024-01-19	18.450	18.460	17.970	18.020	18.020	2,460,468
2024-01-18	18.310	18.750	17.820	18.400	18.400	6,790,445
2024-01-17	19.030	19.230	18.530	18.570	18.570	2,827,498
2024-01-16	19.210	19.430	18.950	19.170	19.170	2,195,120
2024-01-15	19.820	19.820	19.110	19.270	19.270	3,001,200
2024-01-12	19.880	20.160	19.600	19.600	19.600	1,807,900
2024-01-11	19.450	20.050	19.240	19.840	19.840	2,663,363
2024-01-10	20.120	20.120	19.290	19.350	19.350	3,914,473
2024-01-09	20.420	20.580	19.960	20.010	20.010	3,272,900
2024-01-08	21.400	21.400	20.410	20.420	20.420	2,496,363
2024-01-05	21.620	21.780	21.200	21.320	21.320	3,053,100
2024-01-04	22.190	22.190	21.590	21.720	21.720	1,937,853
2024-01-03	22.230	22.490	21.880	22.180	22.180	1,972,358
2024-01-02	22.630	22.850	22.260	22.350	22.350	2,707,378
2023-12-29	22.600	22.760	22.370	22.650	22.650	2,466,646
2023-12-28	22.280	22.720	22.060	22.680	22.680	3,262,110
2023-12-27	22.100	22.730	21.900	22.320	22.320	2,650,786
2023-12-26	22.010	22.340	21.970	22.140	22.140	2,413,638
2023-12-25	22.100	22.350	21.400	22.280	22.280	3,301,900
2023-12-22	21.720	22.370	21.330	22.050	22.050	3,718,702
2023-12-21	21.600	21.890	21.100	21.810	21.810	3,793,840
2023-12-20	22.030	22.100	21.690	21.700	21.700	2,143,100
2023-12-19	21.990	22.500	21.830	22.030	22.030	2,656,823
2023-12-18	21.890	22.580	21.830	21.990	21.990	3,140,690
2023-12-15	22.120	22.310	21.990	22.040	22.040	2,209,720
2023-12-14	22.200	22.600	22.060	22.180	22.180	3,696,800
2023-12-13	22.460	22.550	22.000	22.030	22.030	2,766,782
2023-12-12	22.830	22.970	22.320	22.460	22.460	3,258,631
2023-12-11	22.300	22.870	21.950	22.760	22.760	4,608,400
2023-12-08	23.010	23.080	22.230	22.330	22.330	7,312,943
2023-12-07	21.900	23.190	21.610	23.050	23.050	10,590,509
2023-12-06	20.760	22.040	20.760	21.790	21.790	5,300,000
2023-12-05	21.180	21.310	20.870	20.870	20.870	1,704,100
2023-12-04	21.110	21.430	20.850	21.260	21.260	2,764,400
2023-12-01	21.040	21.250	20.880	21.130	21.130	1,787,600
2023-11-30	21.330	21.460	20.880	21.040	21.040	3,834,120
2023-11-29	21.560	21.740	21.280	21.320	21.320	1,747,200
2023-11-28	21.500	21.890	21.260	21.570	21.570	2,393,303
2023-11-27	21.580	21.770	21.310	21.540	21.540	3,107,288
2023-11-24	21.840	21.970	21.500	21.640	21.640	2,511,536
2023-11-23	21.610	22.010	21.440	21.870	21.870	3,240,124
2023-11-22	21.250	21.760	21.210	21.550	21.550	4,020,461
2023-11-21	21.150	21.640	20.910	21.250	21.250	4,812,471
2023-11-20	21.540	21.660	20.600	21.400	21.400	8,758,649
2023-11-17	19.980	21.580	19.750	21.550	21.550	7,407,649
2023-11-16	20.050	20.170	19.860	19.910	19.910	1,234,001
2023-11-15	20.190	20.280	20.040	20.110	20.110	1,064,500
2023-11-14	20.020	20.260	19.920	20.020	20.020	1,582,783
2023-11-13	19.850	20.020	19.530	19.910	19.910	2,171,960
2023-11-10	19.870	19.870	19.620	19.710	19.710	1,821,200
2023-11-09	20.090	20.220	19.760	19.920	19.920	1,424,136
2023-11-08	20.230	20.290	19.920	20.060	20.060	1,522,583
2023-11-07	20.410	20.410	20.040	20.110	20.110	1,685,091
2023-11-06	20.350	20.460	20.220	20.370	20.370	1,806,310
2023-11-03	20.020	20.480	20.000	20.230	20.230	1,537,100
2023-11-02	20.220	20.370	19.990	20.150	20.150	1,538,803
2023-11-01	20.400	20.610	20.060	20.240	20.240	1,859,418
2023-10-31	20.690	20.690	20.300	20.480	20.480	2,081,100

← NewerPage 12 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.