Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.190	26.150	24.810	25.660	25.098	4,687,294
2022-02-07	24.310	25.680	23.700	25.090	24.540	5,419,693
2022-01-28	23.120	24.380	22.870	23.900	23.376	5,420,894
2022-01-27	23.810	23.940	23.150	23.150	22.643	2,844,146
2022-01-26	23.380	24.250	23.380	23.650	23.132	4,092,498
2022-01-25	24.650	24.840	23.400	23.630	23.112	7,655,512
2022-01-24	25.400	25.400	24.310	24.680	24.139	4,551,660
2022-01-21	25.900	26.130	24.730	25.400	24.843	6,007,986
2022-01-20	24.480	26.800	24.450	26.000	25.430	10,952,359
2022-01-19	24.020	24.860	23.650	24.540	24.002	8,563,698
2022-01-18	24.730	24.980	23.770	23.970	23.445	8,753,332
2022-01-17	24.200	25.900	23.810	25.110	24.560	13,136,970
2022-01-14	24.060	24.790	23.140	24.220	23.689	14,153,200
2022-01-13	27.990	27.990	24.680	24.680	24.139	13,680,688
2022-01-12	25.110	27.420	24.600	27.420	26.819	15,680,636
2022-01-11	25.280	25.800	24.800	24.930	24.384	5,826,162
2022-01-10	25.120	26.580	25.110	25.730	25.166	7,733,372
2022-01-07	26.230	26.350	25.180	25.180	24.628	9,757,552
2022-01-06	25.300	26.520	24.000	26.000	25.430	15,529,855
2022-01-05	24.290	26.190	24.010	25.350	24.794	25,350,000
2022-01-04	22.180	24.200	22.150	23.810	23.288	14,376,878
2021-12-31	21.880	22.200	21.470	22.100	21.616	5,900,196
2021-12-30	20.880	22.200	20.660	21.710	21.234	8,789,746
2021-12-29	21.370	21.610	20.790	20.880	20.422	6,322,933
2021-12-28	21.760	22.420	21.010	21.370	20.902	9,076,196
2021-12-27	22.240	22.340	21.520	21.860	21.381	7,406,151
2021-12-24	22.200	22.600	21.700	22.190	21.704	9,582,373
2021-12-23	21.790	22.440	21.400	22.010	21.528	10,295,550
2021-12-22	22.500	22.780	20.790	22.500	22.007	18,093,017
2021-12-21	19.920	21.910	19.920	21.910	21.430	16,618,192
2021-12-20	19.920	19.920	19.700	19.920	19.483	10,695,233
2021-12-17	18.490	18.490	17.990	18.110	17.713	2,815,614
2021-12-16	18.240	18.420	18.150	18.350	17.948	2,118,045
2021-12-15	18.470	18.590	18.250	18.280	17.879	1,794,172
2021-12-14	18.520	18.590	18.350	18.470	18.065	1,844,037
2021-12-13	18.750	18.900	18.450	18.520	18.114	2,198,713
2021-12-10	18.690	18.820	18.570	18.810	18.398	1,520,034
2021-12-09	18.730	18.790	18.590	18.660	18.251	1,574,106
2021-12-08	18.440	18.870	18.310	18.650	18.241	1,838,422
2021-12-07	18.450	18.690	18.310	18.410	18.007	1,323,271
2021-12-06	18.600	18.760	18.270	18.460	18.055	1,913,468
2021-12-03	18.580	18.760	18.500	18.550	18.143	1,414,267
2021-12-02	18.990	19.120	18.550	18.580	18.173	2,320,721
2021-12-01	18.940	19.080	18.830	18.960	18.544	1,224,540
2021-11-30	19.040	19.140	18.820	18.960	18.544	1,641,030
2021-11-29	18.750	19.250	18.480	19.010	18.593	1,927,300
2021-11-26	19.170	19.170	18.830	18.900	18.486	1,646,830
2021-11-25	19.250	19.350	19.020	19.130	18.711	1,562,868
2021-11-24	19.320	19.520	19.100	19.330	18.906	1,930,310
2021-11-23	19.460	19.590	19.170	19.320	18.897	2,246,684
2021-11-22	19.700	19.870	19.350	19.600	19.170	3,232,102
2021-11-19	19.210	19.660	19.210	19.600	19.170	3,234,986
2021-11-18	19.020	19.470	18.940	19.240	18.818	3,269,452
2021-11-17	18.820	19.180	18.780	19.010	18.593	2,922,327
2021-11-16	18.640	19.530	18.600	19.000	18.584	4,693,397
2021-11-15	18.650	18.990	18.350	18.700	18.290	3,042,685
2021-11-12	18.400	18.640	18.400	18.550	18.143	1,547,641
2021-11-11	18.300	18.590	18.300	18.340	17.938	1,616,249
2021-11-10	18.510	18.550	18.180	18.360	17.958	2,196,521
2021-11-09	17.990	18.700	17.980	18.570	18.163	2,675,814

← NewerPage 20 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.