Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	23.350	23.680	23.290	23.650	23.650	1,940,419
2023-07-27	23.130	23.410	23.130	23.410	23.410	1,645,235
2023-07-26	23.200	23.440	23.120	23.250	23.250	1,973,673
2023-07-25	23.110	23.250	22.980	23.200	23.200	1,821,274
2023-07-24	23.430	23.450	22.950	23.080	23.080	2,009,600
2023-07-21	23.020	23.580	22.850	23.350	23.350	2,706,074
2023-07-20	23.130	23.400	22.900	22.950	22.950	2,590,500
2023-07-19	23.030	23.510	22.930	23.090	23.090	1,952,200
2023-07-18	23.140	23.260	22.880	23.120	23.120	1,477,700
2023-07-17	22.930	23.370	22.690	23.050	23.050	2,145,000
2023-07-14	23.180	23.370	22.880	22.940	22.940	2,231,456
2023-07-13	22.880	23.180	22.660	23.070	23.070	2,397,374
2023-07-12	22.690	22.950	22.620	22.660	22.660	1,803,200
2023-07-11	23.210	23.210	22.720	22.850	22.850	1,233,971
2023-07-10	22.780	23.430	22.690	22.960	22.960	2,414,019
2023-07-07	22.650	23.060	22.650	22.690	22.690	1,222,574
2023-07-06	22.570	22.880	22.370	22.800	22.800	1,750,029
2023-07-05	22.850	22.850	22.510	22.510	22.510	1,697,230
2023-07-04	23.000	23.200	22.700	22.790	22.790	3,047,663
2023-07-03	23.200	23.500	22.960	22.970	22.970	3,716,502
2023-06-30	22.830	23.470	22.610	23.250	23.250	1,897,097
2023-06-29	22.500	22.980	22.380	22.810	22.810	1,506,974
2023-06-28	22.860	22.860	22.360	22.500	22.500	2,030,174
2023-06-27	22.750	23.080	22.750	22.830	22.830	1,093,345
2023-06-26	23.500	23.500	22.700	22.750	22.750	3,348,995
2023-06-21	23.840	23.840	23.080	23.250	23.250	2,234,634
2023-06-20	24.150	24.150	23.650	23.690	23.690	1,631,979
2023-06-19	24.630	24.670	24.190	24.340	23.990	1,653,046
2023-06-16	23.860	24.590	23.860	24.470	24.118	2,420,974
2023-06-15	24.560	24.560	23.860	24.000	23.655	3,157,490
2023-06-14	24.970	24.970	24.300	24.490	24.138	1,938,600
2023-06-13	24.640	25.240	24.500	24.840	24.483	2,082,665
2023-06-12	24.430	25.130	24.210	24.550	24.197	3,279,106
2023-06-09	23.840	24.720	23.590	24.520	24.167	4,045,400
2023-06-08	23.600	24.040	23.380	23.840	23.497	2,349,179
2023-06-07	23.610	23.860	23.560	23.590	23.251	1,028,000
2023-06-06	24.010	24.100	23.670	23.700	23.359	1,791,402
2023-06-05	24.380	24.380	23.810	24.110	23.763	1,815,202
2023-06-02	24.260	24.320	23.900	24.180	23.832	1,997,799
2023-06-01	23.990	24.420	23.720	24.260	23.911	1,808,800
2023-05-31	24.280	24.460	23.940	24.170	23.822	1,422,879
2023-05-30	25.050	25.130	24.110	24.250	23.901	2,445,875
2023-05-29	24.800	25.090	24.680	25.050	24.690	1,948,400
2023-05-26	24.750	24.900	24.350	24.890	24.532	1,449,520
2023-05-25	24.700	24.980	24.420	24.750	24.394	2,010,900
2023-05-24	25.420	25.490	24.770	24.800	24.443	2,899,066
2023-05-23	25.600	25.760	25.350	25.430	25.064	2,385,460
2023-05-22	25.850	26.240	25.280	25.590	25.222	3,370,558
2023-05-19	25.500	26.060	25.290	25.830	25.459	2,605,918
2023-05-18	26.310	26.500	25.450	25.500	25.133	3,053,500
2023-05-17	25.640	26.450	25.640	26.370	25.991	2,690,617
2023-05-16	26.220	26.400	25.380	25.700	25.330	4,076,697
2023-05-15	27.480	27.770	25.760	26.090	25.715	6,238,456
2023-05-12	27.280	28.800	27.100	27.420	27.026	7,954,254
2023-05-11	27.600	28.490	27.290	27.380	26.986	2,730,265
2023-05-10	27.180	28.220	26.460	27.600	27.203	4,159,293
2023-05-09	27.060	27.360	26.670	26.970	26.582	2,040,222
2023-05-08	26.620	27.130	26.470	26.960	26.572	2,238,333
2023-05-05	26.600	26.610	26.090	26.480	26.099	1,885,134
2023-05-04	26.740	27.290	26.260	26.590	26.208	2,740,572

← NewerPage 14 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.