Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.730	20.480	19.720	20.410	20.410	3,069,900
2023-10-27	19.260	20.150	19.100	20.020	20.020	2,401,723
2023-10-26	19.210	19.410	19.100	19.360	19.360	1,804,605
2023-10-25	19.600	19.690	19.250	19.300	19.300	1,836,223
2023-10-24	19.070	19.480	18.930	19.360	19.360	2,127,100
2023-10-23	19.740	19.740	18.800	18.880	18.880	2,710,100
2023-10-20	19.640	19.790	19.150	19.700	19.700	2,481,889
2023-10-19	19.950	19.990	19.610	19.650	19.650	1,266,400
2023-10-18	20.240	20.370	19.850	19.860	19.860	1,434,000
2023-10-17	20.520	20.620	20.030	20.230	20.230	1,214,600
2023-10-16	20.930	21.090	20.430	20.520	20.520	1,754,100
2023-10-13	20.940	21.080	20.840	20.960	20.960	909,700
2023-10-12	21.100	21.270	20.860	20.920	20.920	1,070,045
2023-10-11	20.660	21.330	20.660	20.920	20.920	2,108,400
2023-10-10	20.930	21.100	20.520	20.650	20.650	2,122,300
2023-10-09	21.450	21.450	20.730	21.070	21.070	2,466,425
2023-09-28	21.750	21.880	21.270	21.310	21.310	1,955,296
2023-09-27	21.200	21.910	21.110	21.850	21.850	1,994,438
2023-09-26	21.200	21.400	21.160	21.250	21.250	1,137,600
2023-09-25	21.340	21.450	21.080	21.320	21.320	1,444,845
2023-09-22	21.010	21.310	20.850	21.270	21.270	1,619,419
2023-09-21	21.320	21.590	21.070	21.100	21.100	1,993,947
2023-09-20	21.580	21.890	21.530	21.590	21.590	991,000
2023-09-19	22.120	22.120	21.510	21.730	21.730	1,627,100
2023-09-18	21.650	22.150	21.330	22.070	22.070	2,397,330
2023-09-15	21.070	21.790	21.000	21.490	21.490	2,308,775
2023-09-14	21.260	21.500	20.890	21.020	21.020	1,806,100
2023-09-13	21.830	21.960	21.010	21.250	21.250	2,423,700
2023-09-12	21.470	22.100	21.380	21.840	21.840	1,858,500
2023-09-11	21.090	21.650	20.950	21.520	21.520	2,045,900
2023-09-08	21.500	21.550	21.020	21.030	21.030	1,971,000
2023-09-07	21.660	21.930	21.230	21.280	21.280	2,171,702
2023-09-06	22.000	22.000	21.610	21.840	21.840	1,355,300
2023-09-05	22.080	22.080	21.640	21.730	21.730	1,800,816
2023-09-04	22.160	22.270	21.900	21.990	21.990	2,368,874
2023-09-01	21.970	22.200	21.900	22.090	22.090	1,719,000
2023-08-31	21.510	22.100	21.450	22.000	22.000	2,021,504
2023-08-30	21.570	22.000	21.560	21.680	21.680	1,732,894
2023-08-29	21.300	21.690	21.030	21.660	21.660	2,268,324
2023-08-28	21.890	22.180	21.100	21.250	21.250	2,628,324
2023-08-25	21.090	21.380	20.960	21.050	21.050	1,458,800
2023-08-24	20.720	21.250	20.650	21.160	21.160	2,131,662
2023-08-23	21.060	21.170	20.620	20.670	20.670	1,445,862
2023-08-22	21.160	21.340	20.770	21.080	21.080	1,995,605
2023-08-21	21.230	21.540	21.150	21.150	21.150	1,856,310
2023-08-18	21.830	21.900	21.170	21.170	21.170	1,717,700
2023-08-17	21.550	21.800	21.350	21.760	21.760	1,164,500
2023-08-16	21.640	21.800	21.320	21.550	21.550	1,307,662
2023-08-15	21.720	21.810	21.360	21.580	21.580	1,332,300
2023-08-14	21.780	21.890	21.200	21.700	21.700	2,676,900
2023-08-11	22.810	22.970	21.750	21.790	21.790	3,941,766
2023-08-10	22.940	23.140	22.710	22.840	22.840	1,524,021
2023-08-09	22.810	23.060	22.620	22.940	22.940	1,482,021
2023-08-08	22.860	23.060	22.360	22.950	22.950	3,311,527
2023-08-07	23.190	23.300	22.750	22.890	22.890	1,996,974
2023-08-04	23.260	23.470	23.100	23.140	23.140	1,710,412
2023-08-03	23.050	23.440	23.050	23.260	23.260	1,266,802
2023-08-02	23.400	23.480	23.050	23.120	23.120	2,289,543
2023-08-01	23.930	23.930	23.250	23.360	23.360	2,228,813
2023-07-31	23.650	24.000	23.440	23.830	23.830	3,002,334

← NewerPage 13 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.