Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	29.810	31.800	29.810	30.870	30.426	7,435,726
2022-08-02	28.870	30.460	27.990	30.270	29.835	10,777,221
2022-08-01	27.910	29.380	27.550	29.000	28.583	4,552,424
2022-07-29	27.770	28.190	27.250	27.910	27.509	3,280,293
2022-07-28	27.460	28.200	27.120	27.540	27.144	3,224,190
2022-07-27	27.440	27.540	26.820	27.450	27.055	3,148,445
2022-07-26	26.570	27.480	26.000	27.220	26.829	6,780,016
2022-07-25	25.460	27.980	25.460	27.000	26.612	10,704,658
2022-07-22	25.720	26.280	25.200	25.440	25.074	2,288,400
2022-07-21	25.250	26.250	24.900	25.960	25.587	2,640,257
2022-07-20	25.600	25.800	25.140	25.250	24.887	2,333,757
2022-07-19	24.710	25.700	24.350	25.620	25.252	2,714,957
2022-07-18	24.890	25.100	24.600	24.760	24.404	2,799,200
2022-07-15	25.460	25.990	24.830	24.880	24.522	2,401,400
2022-07-14	25.730	26.220	25.410	25.460	25.094	1,441,900
2022-07-13	25.840	26.410	25.100	25.680	25.311	1,908,395
2022-07-12	26.720	26.730	25.480	25.650	25.281	3,420,980
2022-07-11	26.240	28.180	26.030	26.560	26.178	4,043,863
2022-07-08	26.830	26.990	26.200	26.410	26.030	2,565,100
2022-07-07	26.580	27.170	26.280	26.800	26.415	2,065,300
2022-07-06	26.710	27.580	26.450	26.670	26.287	2,144,200
2022-07-05	28.000	28.170	26.560	26.900	26.513	3,659,000
2022-07-04	27.140	28.490	27.140	27.970	27.568	4,960,160
2022-07-01	26.700	28.130	26.510	27.060	26.671	6,760,938
2022-06-30	24.300	26.730	24.160	26.730	26.346	3,375,911
2022-06-29	24.950	25.160	24.300	24.300	23.951	2,234,916
2022-06-28	25.640	25.790	25.080	25.230	24.867	3,260,275
2022-06-27	25.000	25.750	24.620	25.370	25.005	4,735,300
2022-06-24	26.260	26.740	24.800	25.110	24.749	7,367,958
2022-06-23	26.890	26.910	25.860	26.800	26.415	3,478,300
2022-06-22	27.420	28.100	26.900	26.950	26.563	2,427,572
2022-06-21	27.480	28.130	26.620	27.420	27.026	3,507,170
2022-06-20	25.960	27.620	25.840	27.010	26.622	4,199,091
2022-06-17	26.310	26.450	25.400	26.150	25.577	3,375,348
2022-06-16	26.030	26.880	25.690	26.300	25.724	2,357,761
2022-06-15	25.900	26.660	25.770	26.030	25.460	1,592,500
2022-06-14	26.050	26.300	25.540	26.080	25.508	2,040,700
2022-06-13	25.450	26.790	25.230	26.240	25.665	2,414,100
2022-06-10	24.850	25.800	24.400	25.590	25.029	2,684,916
2022-06-09	25.270	25.530	24.790	24.790	24.247	1,662,100
2022-06-08	26.060	26.350	25.100	25.290	24.736	2,821,700
2022-06-07	25.690	27.180	25.550	26.060	25.489	3,736,030
2022-06-06	25.230	26.330	24.910	26.000	25.430	2,990,499
2022-06-02	25.500	25.990	24.640	25.260	24.706	3,668,505
2022-06-01	24.440	24.870	24.010	24.590	24.051	2,503,451
2022-05-31	23.490	24.760	23.440	24.430	23.895	3,147,994
2022-05-30	22.940	23.850	22.720	23.510	22.995	2,082,306
2022-05-27	23.010	23.180	22.580	22.810	22.310	885,200
2022-05-26	23.200	23.310	22.510	22.960	22.457	1,370,041
2022-05-25	23.120	23.550	22.830	23.070	22.564	1,382,200
2022-05-24	23.940	23.980	23.010	23.130	22.623	1,786,847
2022-05-23	23.680	24.700	23.650	23.940	23.415	2,757,291
2022-05-20	24.190	24.500	23.490	23.960	23.435	2,923,300
2022-05-19	24.000	24.700	23.800	24.180	23.650	3,171,562
2022-05-18	23.100	24.920	22.700	24.410	23.875	6,587,749
2022-05-17	21.700	23.580	21.400	23.350	22.838	6,368,454
2022-05-16	21.610	22.000	21.430	21.690	21.215	1,822,393
2022-05-13	22.000	22.000	21.190	21.430	20.960	1,771,100
2022-05-12	21.430	22.150	21.230	21.740	21.264	3,039,600
2022-05-11	21.570	22.100	21.220	21.230	20.765	3,991,800

← NewerPage 18 of 21 · 1,213 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.