Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	26.310	26.670	26.290	26.580	26.198	1,712,947
2023-04-27	26.220	26.480	26.120	26.310	25.932	1,639,704
2023-04-26	25.620	26.600	25.580	26.310	25.932	2,739,861
2023-04-25	25.720	25.830	25.150	25.600	25.232	2,389,600
2023-04-24	26.380	26.550	25.400	25.680	25.311	3,359,824
2023-04-21	26.480	26.680	26.200	26.530	26.149	2,778,151
2023-04-20	26.760	26.840	25.860	26.520	26.139	5,327,230
2023-04-19	26.880	27.120	26.540	26.700	26.316	3,502,701
2023-04-18	27.110	27.290	26.900	27.040	26.651	2,412,952
2023-04-17	27.500	27.500	26.920	27.080	26.691	5,716,300
2023-04-14	27.300	27.750	27.000	27.500	27.105	4,859,416
2023-04-13	28.760	28.760	26.530	27.480	27.085	11,399,169
2023-04-12	29.990	29.990	28.880	29.050	28.632	5,070,296
2023-04-11	30.200	30.290	29.510	29.930	29.500	3,780,358
2023-04-10	30.860	30.900	29.920	30.010	29.579	4,140,986
2023-04-07	30.690	31.100	30.410	30.750	30.308	4,036,719
2023-04-06	31.300	31.660	30.520	30.850	30.406	4,218,766
2023-04-04	30.760	32.120	30.760	31.600	31.146	10,549,163
2023-04-03	28.490	31.260	28.180	31.260	30.811	14,037,691
2023-03-31	28.880	30.140	28.170	28.420	28.011	4,989,822
2023-03-30	28.330	28.780	27.860	28.750	28.337	2,987,000
2023-03-29	28.870	29.250	28.180	28.330	27.923	2,854,023
2023-03-28	28.580	28.920	28.070	28.850	28.435	3,375,800
2023-03-27	28.380	28.640	27.980	28.400	27.992	2,626,400
2023-03-24	28.150	28.800	28.150	28.410	28.002	2,227,990
2023-03-23	28.780	28.900	28.200	28.330	27.923	2,225,699
2023-03-22	29.330	29.480	28.710	28.750	28.337	1,688,695
2023-03-21	28.960	29.700	28.780	29.160	28.741	2,868,772
2023-03-20	28.300	29.230	27.450	28.960	28.544	7,138,198
2023-03-17	28.530	28.760	28.000	28.270	27.864	3,781,815
2023-03-16	29.220	29.300	28.280	28.340	27.933	4,249,181
2023-03-15	30.010	30.300	28.910	29.250	28.829	3,596,129
2023-03-14	29.900	30.600	29.610	30.350	29.914	4,079,366
2023-03-13	29.200	29.800	28.800	29.790	29.362	2,720,396
2023-03-10	29.320	29.580	29.120	29.360	28.938	2,717,500
2023-03-09	29.910	30.280	29.210	29.430	29.007	3,082,545
2023-03-08	29.120	29.880	29.120	29.690	29.263	2,349,800
2023-03-07	30.000	30.160	29.270	29.450	29.027	3,350,135
2023-03-06	30.010	30.280	29.620	30.100	29.667	3,281,458
2023-03-03	30.270	30.400	29.800	30.000	29.569	2,850,800
2023-03-02	30.430	30.480	29.850	30.270	29.835	3,487,377
2023-03-01	31.890	32.200	30.260	30.430	29.992	6,104,803
2023-02-28	30.560	32.430	30.180	31.890	31.431	7,197,006
2023-02-27	30.330	31.100	29.990	30.150	29.717	4,864,700
2023-02-24	29.600	30.880	29.520	30.420	29.983	3,722,022
2023-02-23	30.250	30.510	29.490	29.720	29.293	4,492,208
2023-02-22	30.700	31.090	30.030	30.190	29.756	5,475,200
2023-02-21	31.120	31.230	30.530	30.860	30.416	5,230,628
2023-02-20	31.990	32.600	30.930	31.240	30.791	5,909,900
2023-02-17	31.960	32.800	31.710	31.920	31.461	5,550,642
2023-02-16	31.120	32.750	31.000	31.850	31.392	5,237,704
2023-02-15	31.020	31.200	30.760	31.000	30.554	2,904,381
2023-02-14	31.840	32.040	30.660	31.050	30.604	6,024,600
2023-02-13	32.280	32.700	31.300	31.790	31.333	6,280,311
2023-02-10	32.340	32.890	31.780	32.230	31.767	2,989,995
2023-02-09	31.440	32.170	31.030	32.090	31.629	2,549,091
2023-02-08	31.600	31.790	30.840	31.290	30.840	2,575,617
2023-02-07	32.240	32.480	30.920	31.140	30.692	3,507,000
2023-02-06	31.850	32.350	31.750	32.050	31.589	2,974,900
2023-02-03	30.950	32.320	30.800	31.850	31.392	6,026,800

← NewerPage 15 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.