Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.020	13.050	12.910	12.930	12.930	3,016,749
2026-01-15	12.960	13.090	12.910	13.010	13.010	3,249,326
2026-01-14	13.080	13.130	12.800	12.960	12.960	7,096,468
2026-01-13	13.010	13.240	12.930	13.050	13.050	7,671,275
2026-01-12	12.880	12.980	12.810	12.970	12.970	5,225,163
2026-01-09	12.820	12.880	12.780	12.880	12.880	4,867,100
2026-01-08	12.600	12.890	12.550	12.850	12.850	5,223,342
2026-01-07	12.760	12.760	12.580	12.610	12.610	4,305,700
2026-01-06	12.710	12.780	12.640	12.730	12.730	3,967,304
2026-01-05	12.440	12.720	12.440	12.710	12.710	3,669,400
2025-12-31	12.480	12.550	12.390	12.430	12.430	2,583,099
2025-12-30	12.540	12.570	12.470	12.500	12.500	2,697,185
2025-12-29	12.690	12.710	12.510	12.520	12.520	3,131,500
2025-12-26	12.790	12.790	12.630	12.690	12.690	3,480,896
2025-12-25	12.740	12.800	12.710	12.780	12.780	2,212,049
2025-12-24	12.720	12.790	12.670	12.740	12.740	2,869,085
2025-12-23	12.880	12.900	12.710	12.720	12.720	3,279,478
2025-12-22	12.940	13.000	12.840	12.880	12.880	3,091,500
2025-12-19	12.760	12.920	12.720	12.910	12.910	2,943,300
2025-12-18	12.670	12.840	12.640	12.760	12.760	3,474,600
2025-12-17	12.740	12.770	12.520	12.720	12.720	4,244,300
2025-12-16	12.710	12.790	12.530	12.670	12.670	4,729,000
2025-12-15	12.700	12.830	12.590	12.630	12.630	6,297,295
2025-12-12	12.820	12.920	12.550	12.920	12.920	10,876,217
2025-12-11	12.950	12.990	12.760	12.780	12.780	4,660,200
2025-12-10	13.010	13.070	12.910	12.950	12.950	2,720,800
2025-12-09	13.120	13.200	13.020	13.040	13.040	2,638,600
2025-12-08	13.090	13.200	13.050	13.130	13.130	3,199,971
2025-12-05	13.050	13.130	12.910	13.080	13.080	2,522,445
2025-12-04	13.200	13.210	13.010	13.020	13.020	2,952,825
2025-12-03	13.180	13.270	13.080	13.170	13.170	3,015,013
2025-12-02	13.340	13.350	13.080	13.110	13.110	4,544,300
2025-12-01	13.500	13.500	13.280	13.340	13.340	4,684,300
2025-11-28	13.490	13.510	13.350	13.450	13.450	1,843,800
2025-11-27	13.400	13.540	13.340	13.470	13.470	2,253,500
2025-11-26	13.420	13.650	13.370	13.380	13.380	2,444,800
2025-11-25	13.360	13.600	13.300	13.470	13.470	3,307,365
2025-11-24	13.400	13.670	13.330	13.350	13.350	3,486,417
2025-11-21	13.690	13.940	13.360	13.380	13.380	4,538,074
2025-11-20	14.000	14.000	13.690	13.820	13.820	3,171,700
2025-11-19	14.140	14.190	13.830	13.900	13.900	3,932,800
2025-11-18	14.240	14.350	14.050	14.120	14.120	3,021,700
2025-11-17	14.530	14.530	14.190	14.250	14.250	3,902,674
2025-11-14	14.440	14.580	14.360	14.420	14.420	3,892,899
2025-11-13	14.460	14.460	14.300	14.440	14.440	3,416,780
2025-11-12	14.400	14.450	14.270	14.420	14.420	3,390,600
2025-11-11	14.230	14.420	14.160	14.420	14.420	4,604,354
2025-11-10	14.190	14.290	14.100	14.250	14.250	3,807,501
2025-11-07	14.100	14.190	14.000	14.140	14.140	3,110,518
2025-11-06	14.080	14.110	13.980	14.090	14.090	2,795,275
2025-11-05	13.890	14.120	13.860	14.070	14.070	3,602,800
2025-11-04	14.050	14.090	13.850	13.940	13.940	3,403,200
2025-11-03	14.000	14.110	13.910	14.060	14.060	5,070,100
2025-10-31	13.800	14.120	13.800	13.990	13.990	4,819,600
2025-10-30	14.160	14.160	13.800	13.800	13.800	5,203,847
2025-10-29	14.150	14.240	14.030	14.180	14.180	2,921,612
2025-10-28	14.170	14.330	14.120	14.210	14.210	3,403,726
2025-10-27	14.170	14.240	13.960	14.210	14.210	4,580,082
2025-10-24	14.140	14.170	14.000	14.070	14.070	2,319,700
2025-10-23	14.070	14.120	13.930	14.110	14.110	2,796,300

← NewerPage 4 of 5 · 243 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.