Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	28.750	29.750	27.630	29.100	28.682	5,184,581
2022-11-01	27.800	28.670	27.210	28.050	27.647	5,819,214
2022-10-31	24.860	27.390	24.590	27.390	26.996	6,079,900
2022-10-28	26.380	26.480	24.760	24.900	24.542	4,682,026
2022-10-27	27.400	27.570	26.100	26.380	26.001	5,644,366
2022-10-26	27.560	29.200	27.300	27.400	27.006	5,426,513
2022-10-25	28.900	29.240	27.700	27.800	27.400	5,194,955
2022-10-24	30.100	30.470	28.660	28.910	28.494	3,206,200
2022-10-21	29.320	30.500	29.190	29.790	29.362	3,444,500
2022-10-20	29.150	29.900	28.900	29.330	28.908	2,525,450
2022-10-19	30.400	30.650	28.840	29.400	28.977	3,496,173
2022-10-18	29.450	30.700	29.330	30.470	30.032	3,848,234
2022-10-17	28.050	29.820	27.810	29.580	29.155	4,336,048
2022-10-14	28.550	28.870	27.900	28.060	27.657	3,629,908
2022-10-13	26.890	28.530	26.570	28.260	27.854	3,733,441
2022-10-12	27.320	27.490	26.250	27.050	26.661	3,154,500
2022-10-11	28.460	28.480	27.010	27.290	26.898	2,713,505
2022-10-10	28.500	29.560	28.110	28.500	28.090	3,562,416
2022-09-30	28.610	28.750	28.050	28.320	27.913	1,840,516
2022-09-29	26.980	28.680	26.900	28.430	28.021	4,774,266
2022-09-28	27.530	27.980	26.700	26.820	26.434	3,223,807
2022-09-27	27.160	27.870	26.600	27.790	27.390	3,439,414
2022-09-26	26.960	27.900	26.940	27.060	26.671	3,031,290
2022-09-23	27.900	28.190	26.880	27.290	26.898	3,614,590
2022-09-22	28.380	28.380	27.430	28.000	27.597	3,738,286
2022-09-21	29.830	29.930	28.330	28.390	27.982	4,598,561
2022-09-20	30.780	30.900	29.630	29.710	29.283	2,730,000
2022-09-19	30.100	30.570	29.480	30.440	30.002	4,153,197
2022-09-16	31.110	31.990	29.900	29.930	29.500	4,627,096
2022-09-15	31.610	32.510	30.760	31.100	30.653	6,057,492
2022-09-14	32.000	32.000	30.340	31.560	31.106	7,353,243
2022-09-13	29.040	31.390	29.040	31.390	30.939	8,359,827
2022-09-09	29.480	29.480	28.510	28.540	28.130	3,304,408
2022-09-08	29.710	30.130	28.980	29.120	28.701	3,748,800
2022-09-07	31.360	31.750	28.950	29.670	29.243	8,580,665
2022-09-06	31.970	31.980	30.950	31.080	30.633	2,609,500
2022-09-05	32.500	32.500	30.830	31.590	31.136	3,598,352
2022-09-02	30.100	32.650	29.910	32.000	31.540	7,653,288
2022-09-01	29.630	30.130	29.410	29.760	29.332	4,487,881
2022-08-31	31.300	31.670	29.500	29.840	29.411	4,918,234
2022-08-30	32.300	32.330	31.110	31.530	31.077	3,887,371
2022-08-29	33.100	33.800	31.600	32.370	31.905	4,801,164
2022-08-26	32.000	34.420	31.870	33.440	32.959	6,673,083
2022-08-25	31.970	32.700	31.500	32.000	31.540	3,031,200
2022-08-24	32.470	33.850	31.880	31.970	31.510	3,699,200
2022-08-23	31.960	32.580	31.700	32.380	31.914	2,403,540
2022-08-22	31.400	32.900	31.400	32.090	31.629	2,506,152
2022-08-19	32.690	32.690	31.500	31.770	31.313	2,913,090
2022-08-18	31.290	33.360	31.000	32.720	32.250	4,914,252
2022-08-17	32.150	32.500	31.350	31.570	31.116	2,291,786
2022-08-16	31.530	32.660	31.330	31.760	31.303	2,880,856
2022-08-15	31.830	32.350	30.600	31.500	31.047	4,455,740
2022-08-12	32.500	32.900	31.450	31.800	31.343	5,582,116
2022-08-11	33.860	34.210	32.800	33.010	32.535	3,254,951
2022-08-10	34.400	34.600	32.270	34.160	33.669	6,160,400
2022-08-09	32.700	34.900	31.940	34.600	34.103	6,621,079
2022-08-08	31.750	33.150	31.060	32.520	32.052	4,079,502
2022-08-05	33.700	33.740	31.210	31.760	31.303	6,499,307
2022-08-04	31.110	33.770	31.000	33.700	33.215	6,753,847
2022-08-03	29.810	31.800	29.810	30.870	30.426	7,435,726

← NewerPage 17 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.