Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	20.850	21.800	20.310	21.550	21.078	3,595,088
2022-05-09	21.090	21.360	20.030	20.700	20.246	3,825,834
2022-05-06	20.330	21.640	20.080	21.050	20.589	4,428,201
2022-05-05	20.330	21.500	20.100	20.640	20.188	6,643,513
2022-04-29	18.280	20.540	18.120	20.320	19.875	9,977,479
2022-04-28	19.590	19.590	18.330	18.680	18.271	6,244,575
2022-04-27	19.250	19.700	18.870	19.540	19.112	6,768,900
2022-04-26	19.800	20.250	18.990	19.260	18.838	8,253,885
2022-04-25	21.170	21.600	19.730	19.810	19.376	6,154,600
2022-04-22	22.790	23.360	21.000	21.790	21.312	8,297,161
2022-04-21	23.880	23.990	22.640	22.680	22.183	3,798,320
2022-04-20	24.360	24.400	23.720	23.880	23.357	2,981,298
2022-04-19	23.570	24.570	23.570	24.410	23.875	3,987,406
2022-04-18	23.030	23.930	22.560	23.700	23.181	3,763,822
2022-04-15	23.810	23.970	22.800	23.090	22.584	3,226,017
2022-04-14	23.990	24.590	23.340	23.840	23.318	6,090,748
2022-04-13	25.040	25.040	23.290	23.640	23.122	6,812,067
2022-04-12	25.910	25.940	24.810	25.080	24.530	4,680,604
2022-04-11	25.550	25.970	25.300	25.710	25.147	3,582,862
2022-04-08	27.420	27.690	25.000	25.720	25.156	6,692,630
2022-04-07	27.630	27.850	26.820	27.700	27.093	2,631,528
2022-04-06	27.330	28.230	27.000	27.680	27.073	2,437,951
2022-04-01	27.650	27.790	26.970	27.480	26.878	3,543,376
2022-03-31	29.820	29.900	27.070	27.630	27.024	6,766,844
2022-03-30	28.710	30.090	28.280	29.820	29.166	5,171,312
2022-03-29	28.710	29.600	28.710	28.890	28.257	2,288,754
2022-03-28	29.320	29.520	28.120	28.860	28.228	3,357,300
2022-03-25	29.650	30.460	29.150	29.260	28.619	4,669,105
2022-03-24	29.600	29.920	29.010	29.700	29.049	2,765,689
2022-03-23	28.800	30.000	28.620	29.860	29.206	3,792,928
2022-03-22	28.280	29.130	27.930	28.900	28.267	2,650,066
2022-03-21	28.080	28.750	27.900	28.280	27.660	1,958,100
2022-03-18	28.540	28.700	28.030	28.250	27.631	1,628,000
2022-03-17	27.690	29.500	27.510	28.600	27.973	4,859,200
2022-03-16	26.690	27.800	25.620	27.800	27.191	4,168,700
2022-03-15	27.090	27.800	26.290	26.300	25.724	5,050,200
2022-03-14	27.410	28.300	26.830	27.270	26.672	4,171,800
2022-03-11	27.000	28.200	26.530	27.700	27.093	2,832,728
2022-03-10	27.640	27.880	26.800	27.420	26.819	3,746,449
2022-03-09	27.270	27.490	25.670	27.200	26.604	6,073,100
2022-03-08	28.760	28.970	27.360	27.490	26.888	5,319,423
2022-03-07	29.250	30.140	28.690	28.850	28.218	3,333,300
2022-03-04	28.990	29.810	28.760	29.620	28.971	2,790,600
2022-03-03	29.500	30.550	29.180	29.440	28.795	3,899,770
2022-03-02	29.250	30.390	28.870	29.670	29.020	4,852,177
2022-03-01	28.800	30.020	28.330	29.670	29.020	7,832,607
2022-02-28	27.770	28.950	26.920	28.790	28.159	8,000,030
2022-02-25	29.000	29.600	27.380	27.450	26.848	8,433,770
2022-02-24	29.000	30.000	28.660	28.880	28.247	8,853,430
2022-02-23	28.800	29.350	27.670	29.210	28.570	10,016,300
2022-02-22	26.900	28.860	26.210	28.290	27.670	10,868,709
2022-02-21	25.380	27.270	25.200	26.910	26.320	8,353,170
2022-02-18	25.060	25.570	24.760	25.160	24.609	3,198,800
2022-02-17	24.670	25.310	24.170	25.080	24.530	3,626,292
2022-02-16	25.780	25.780	24.310	24.580	24.041	7,782,647
2022-02-15	25.810	26.780	25.370	25.600	25.039	4,994,200
2022-02-14	25.860	26.470	25.110	26.200	25.626	5,088,193
2022-02-11	26.340	27.660	25.380	25.550	24.990	6,222,200
2022-02-10	25.510	27.500	25.040	26.480	25.900	6,281,066
2022-02-09	25.420	25.880	24.940	25.510	24.951	3,899,200

← NewerPage 19 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.