Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.600	12.710	12.510	12.560	12.560	2,108,700
2026-04-20	12.680	12.730	12.510	12.640	12.640	2,884,800
2026-04-17	12.880	12.900	12.550	12.640	12.640	3,784,364
2026-04-16	12.890	12.890	12.760	12.870	12.870	3,142,200
2026-04-15	12.720	12.900	12.720	12.850	12.850	3,934,500
2026-04-14	12.640	12.710	12.470	12.690	12.690	3,523,400
2026-04-13	12.850	12.850	12.480	12.620	12.620	3,851,993
2026-04-10	12.700	12.820	12.590	12.760	12.760	3,512,800
2026-04-09	12.850	13.000	12.520	12.590	12.590	4,513,900
2026-04-08	12.870	13.020	12.750	12.890	12.890	5,548,234
2026-04-07	12.400	12.930	12.210	12.680	12.680	4,933,113
2026-04-03	12.670	12.740	12.300	12.320	12.320	3,504,500
2026-04-02	12.540	12.860	12.530	12.760	12.760	3,937,795
2026-04-01	12.620	12.620	12.390	12.600	12.600	3,392,195
2026-03-31	12.480	12.620	12.330	12.360	12.360	3,241,513
2026-03-30	12.300	12.600	12.270	12.480	12.480	4,665,913
2026-03-27	12.120	12.560	12.080	12.510	12.510	4,426,700
2026-03-26	12.350	12.470	12.160	12.230	12.230	4,232,680
2026-03-25	12.300	12.360	12.190	12.250	12.250	4,301,200
2026-03-24	12.320	12.320	11.870	12.260	12.260	4,894,300
2026-03-23	12.800	12.800	11.800	11.940	11.940	9,189,638
2026-03-20	13.220	13.280	12.860	12.860	12.860	4,132,763
2026-03-19	13.410	13.550	13.170	13.210	13.210	3,653,100
2026-03-18	13.520	13.600	13.340	13.540	13.540	3,148,107
2026-03-17	13.780	13.910	13.480	13.520	13.520	3,751,700
2026-03-16	13.800	14.000	13.740	13.830	13.830	3,789,400
2026-03-13	13.720	14.030	13.700	13.840	13.840	5,092,400
2026-03-12	13.800	13.850	13.590	13.790	13.790	3,909,898
2026-03-11	13.790	13.830	13.680	13.740	13.740	2,581,420
2026-03-10	13.810	13.880	13.670	13.780	13.780	2,882,170
2026-03-09	13.690	13.950	13.660	13.690	13.690	4,778,590
2026-03-06	13.320	13.870	13.320	13.840	13.840	4,805,362
2026-03-05	13.600	13.660	13.290	13.350	13.350	4,039,600
2026-03-04	13.460	13.650	13.300	13.390	13.390	4,501,000
2026-03-03	13.860	13.980	13.460	13.510	13.510	6,402,352
2026-03-02	14.140	14.260	13.880	13.900	13.900	5,576,231
2026-02-27	14.140	14.370	14.060	14.240	14.240	5,926,324
2026-02-26	14.090	14.190	14.020	14.100	14.100	3,145,900
2026-02-25	14.040	14.190	14.030	14.090	14.090	3,207,000
2026-02-24	13.800	14.130	13.790	14.060	14.060	3,708,675
2026-02-13	13.860	14.010	13.820	13.820	13.820	2,450,900
2026-02-12	14.070	14.070	13.880	13.900	13.900	2,782,631
2026-02-11	14.030	14.100	13.950	14.020	14.020	2,468,064
2026-02-10	14.060	14.140	13.980	14.040	14.040	2,773,056
2026-02-09	14.090	14.200	13.990	14.060	14.060	3,879,200
2026-02-06	13.960	14.200	13.940	14.030	14.030	3,876,600
2026-02-05	14.090	14.240	14.030	14.060	14.060	3,950,887
2026-02-04	14.050	14.200	13.980	14.090	14.090	4,931,900
2026-02-03	13.720	14.030	13.720	14.000	14.000	6,613,059
2026-02-02	13.830	13.920	13.710	13.720	13.720	7,478,143
2026-01-30	13.810	14.020	13.730	13.880	13.880	6,218,719
2026-01-29	13.870	13.970	13.720	13.790	13.790	4,688,355
2026-01-28	14.010	14.130	13.870	13.910	13.910	5,415,765
2026-01-27	14.060	14.140	13.720	13.960	13.960	8,275,500
2026-01-26	13.970	14.290	13.780	14.290	14.290	11,045,704
2026-01-23	13.860	13.910	13.680	13.780	13.780	5,938,488
2026-01-22	13.780	13.920	13.720	13.880	13.880	7,789,616
2026-01-21	13.770	13.950	13.660	13.780	13.780	12,391,748
2026-01-20	13.220	13.470	13.210	13.360	13.360	5,214,746
2026-01-19	12.890	13.250	12.880	13.220	13.220	5,588,694

← NewerPage 3 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.