Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.720	10.830	10.370	10.520	10.520	4,164,400
2026-07-17	10.980	11.130	10.600	10.700	10.700	5,680,924
2026-07-16	10.480	11.070	10.430	11.010	11.010	7,264,736
2026-07-15	10.440	10.650	10.370	10.530	10.530	3,551,524
2026-07-14	10.280	10.460	10.100	10.440	10.440	2,389,200
2026-07-13	10.170	10.320	10.100	10.270	10.270	2,690,018
2026-07-10	10.170	10.320	9.970	10.220	10.220	2,421,800
2026-07-09	10.210	10.300	9.990	10.120	10.120	2,270,800
2026-07-08	10.240	10.370	10.000	10.290	10.290	2,214,990
2026-07-07	10.450	10.550	10.210	10.240	10.240	2,569,300
2026-07-06	10.500	10.750	10.450	10.550	10.550	4,079,112
2026-07-03	10.300	10.510	10.280	10.450	10.450	2,607,900
2026-07-02	10.100	10.410	10.050	10.330	10.330	3,393,900
2026-07-01	9.790	10.130	9.670	10.100	10.100	2,734,518
2026-06-30	10.050	10.090	9.730	9.790	9.790	2,188,300
2026-06-29	9.720	10.140	9.560	10.080	10.080	2,876,500
2026-06-26	10.120	10.380	9.810	9.810	9.810	2,221,600
2026-06-25	10.160	10.280	10.000	10.220	10.220	2,162,168
2026-06-24	10.340	10.390	10.080	10.250	10.250	2,067,000
2026-06-23	10.180	10.470	10.110	10.380	10.380	2,671,800
2026-06-22	9.900	10.240	9.650	10.240	10.240	3,901,190
2026-06-18	9.790	9.940	9.650	9.890	9.890	2,167,151
2026-06-17	10.010	10.040	9.750	9.780	9.780	2,419,800
2026-06-16	10.110	10.120	9.970	10.040	10.040	2,704,700
2026-06-15	10.460	10.630	10.450	10.550	10.150	3,861,689
2026-06-12	10.250	10.470	10.180	10.470	10.073	2,900,500
2026-06-11	10.420	10.470	10.130	10.230	9.842	2,284,504
2026-06-10	10.380	10.510	10.350	10.470	10.073	2,471,188
2026-06-09	10.290	10.470	10.210	10.440	10.044	2,701,600
2026-06-08	10.350	10.490	10.120	10.230	9.842	3,082,331
2026-06-05	10.340	10.510	10.290	10.430	10.430	2,033,005
2026-06-04	10.440	10.560	10.310	10.350	10.350	2,466,090
2026-06-03	10.760	10.760	10.470	10.530	10.530	2,626,700
2026-06-02	10.880	11.000	10.670	10.740	10.740	3,464,710
2026-06-01	10.630	10.950	10.560	10.930	10.930	4,085,600
2026-05-29	10.530	10.750	10.500	10.620	10.620	2,961,600
2026-05-28	10.560	10.680	10.390	10.570	10.570	3,078,700
2026-05-27	10.780	10.800	10.520	10.600	10.600	3,284,800
2026-05-26	10.900	10.930	10.700	10.810	10.810	3,230,010
2026-05-25	11.130	11.140	10.900	10.930	10.930	2,827,531
2026-05-22	11.120	11.190	11.030	11.140	11.140	2,080,697
2026-05-21	11.360	11.420	11.110	11.140	11.140	2,729,000
2026-05-20	11.390	11.400	11.240	11.360	11.360	1,975,796
2026-05-19	11.350	11.430	11.220	11.390	11.390	1,916,591
2026-05-18	11.340	11.420	11.210	11.330	11.330	2,627,690
2026-05-15	11.390	11.480	11.300	11.340	11.340	2,862,227
2026-05-14	11.480	11.510	11.330	11.390	11.390	3,213,544
2026-05-13	11.530	11.560	11.420	11.510	11.510	2,953,691
2026-05-12	11.810	11.830	11.510	11.590	11.590	4,661,465
2026-05-11	11.720	11.790	11.620	11.780	11.780	3,516,327
2026-05-08	11.630	11.700	11.600	11.690	11.690	3,351,710
2026-05-07	11.730	11.750	11.560	11.670	11.670	5,162,876
2026-05-06	12.050	12.050	11.650	11.690	11.690	8,325,430
2026-04-30	12.010	12.070	11.910	11.970	11.970	4,207,184
2026-04-29	12.200	12.200	11.670	12.010	12.010	8,244,493
2026-04-28	12.500	12.690	12.410	12.450	12.450	3,547,408
2026-04-27	12.480	12.600	12.350	12.570	12.570	3,560,005
2026-04-24	12.470	12.520	12.330	12.480	12.480	2,691,500
2026-04-23	12.590	12.590	12.390	12.440	12.440	2,844,600
2026-04-22	12.490	12.700	12.480	12.550	12.550	3,288,000

← NewerPage 2 of 21 · 1,216 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.