Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	29.050	31.360	28.850	30.950	30.505	6,843,309
2023-02-01	28.600	29.380	28.150	29.030	28.613	4,597,996
2023-01-31	29.250	29.300	28.350	28.390	27.982	2,483,900
2023-01-30	29.300	29.970	29.000	29.050	28.632	2,046,178
2023-01-20	29.790	29.870	29.130	29.220	28.800	1,660,330
2023-01-19	29.790	29.960	29.500	29.620	29.194	1,098,674
2023-01-18	29.940	29.940	29.430	29.670	29.243	1,591,300
2023-01-17	29.240	29.990	29.080	29.870	29.441	3,663,678
2023-01-16	28.920	29.700	28.900	29.060	28.642	2,822,400
2023-01-13	28.540	28.930	28.260	28.730	28.317	2,721,700
2023-01-12	28.300	29.070	28.300	28.490	28.080	1,828,602
2023-01-11	28.730	28.970	28.490	28.500	28.090	1,384,900
2023-01-10	29.030	29.100	28.500	28.730	28.317	2,422,000
2023-01-09	28.480	29.080	28.390	29.030	28.613	2,016,298
2023-01-06	28.600	29.180	28.250	28.540	28.130	2,144,840
2023-01-05	28.560	28.940	28.330	28.590	28.179	1,857,067
2023-01-04	27.520	28.900	27.520	28.560	28.149	3,418,397
2023-01-03	27.250	27.900	27.200	27.720	27.321	1,914,732
2022-12-30	27.390	27.700	27.010	27.360	26.967	1,571,600
2022-12-29	26.830	28.280	26.800	27.420	27.026	2,607,262
2022-12-28	27.080	27.610	26.870	27.030	26.641	1,794,000
2022-12-27	26.990	27.240	26.560	27.100	26.710	1,771,429
2022-12-26	27.540	27.890	26.600	26.720	26.336	2,008,221
2022-12-23	26.390	27.690	26.150	27.310	26.917	2,927,506
2022-12-22	25.870	27.340	25.510	26.560	26.178	4,331,825
2022-12-21	25.510	25.800	25.250	25.510	25.143	1,881,889
2022-12-20	26.190	26.350	25.550	25.580	25.212	2,579,376
2022-12-19	27.200	27.200	26.290	26.390	26.011	1,321,648
2022-12-16	27.200	27.380	26.870	27.000	26.612	1,091,456
2022-12-15	26.910	27.440	26.560	27.270	26.878	2,072,360
2022-12-14	26.950	27.140	26.550	27.080	26.691	1,079,200
2022-12-13	26.890	27.140	26.470	26.910	26.523	2,028,160
2022-12-12	26.900	27.080	26.410	26.890	26.503	1,808,550
2022-12-09	27.000	27.280	26.550	26.860	26.474	2,817,651
2022-12-08	27.060	27.250	26.580	27.070	26.681	1,900,300
2022-12-07	26.610	27.010	26.160	26.950	26.563	2,042,209
2022-12-06	27.600	27.600	26.600	26.630	26.247	3,495,927
2022-12-05	28.250	28.250	27.300	27.340	26.947	2,207,136
2022-12-02	28.210	28.440	27.460	27.880	27.479	2,318,091
2022-12-01	27.560	28.350	27.560	28.210	27.804	2,197,560
2022-11-30	27.880	27.920	27.050	27.420	27.026	1,974,824
2022-11-29	27.430	27.870	27.000	27.850	27.450	2,160,321
2022-11-28	27.290	27.580	26.750	27.130	26.740	2,192,421
2022-11-25	28.040	28.040	27.000	27.480	27.085	2,945,334
2022-11-24	28.190	28.620	27.700	27.900	27.499	1,438,076
2022-11-23	28.560	28.560	27.680	28.080	27.676	2,298,100
2022-11-22	29.720	29.720	28.400	28.570	28.159	2,429,784
2022-11-21	29.460	29.590	28.900	29.420	28.997	1,563,739
2022-11-18	30.600	30.800	29.650	29.730	29.303	1,938,685
2022-11-17	29.640	31.360	29.500	30.480	30.042	3,535,850
2022-11-16	29.700	30.390	29.500	29.860	29.431	3,332,390
2022-11-15	29.060	30.650	28.850	30.000	29.569	5,559,070
2022-11-14	28.490	29.490	28.070	28.980	28.563	2,440,217
2022-11-11	29.500	29.800	28.400	28.460	28.051	3,794,962
2022-11-10	28.900	29.350	28.300	28.800	28.386	2,577,503
2022-11-09	29.160	29.360	28.790	28.900	28.484	1,828,520
2022-11-08	29.820	30.120	28.900	29.400	28.977	2,551,334
2022-11-07	29.830	30.470	29.570	29.820	29.391	2,637,676
2022-11-04	30.600	30.600	29.560	29.840	29.411	3,646,134
2022-11-03	28.990	30.640	28.800	30.410	29.973	5,457,031

← NewerPage 16 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.