Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.070	14.120	13.930	14.110	14.110	2,796,300
2025-10-22	14.000	14.140	13.940	14.010	14.010	2,791,665
2025-10-21	13.880	14.040	13.820	14.020	14.020	3,115,900
2025-10-20	14.000	14.040	13.720	13.870	13.870	3,251,865
2025-10-17	14.060	14.140	13.860	13.880	13.880	3,679,901
2025-10-16	14.230	14.430	14.150	14.210	14.210	4,370,400
2025-10-15	14.100	14.300	13.980	14.240	14.240	3,814,026
2025-10-14	14.150	14.280	14.080	14.090	14.090	4,611,685
2025-10-13	13.840	14.220	13.780	14.160	14.160	4,879,227
2025-10-10	13.840	14.100	13.750	14.100	14.100	5,698,885
2025-10-09	13.750	13.840	13.580	13.820	13.820	4,146,688
2025-09-30	13.780	13.840	13.580	13.740	13.740	3,236,012
2025-09-29	13.610	13.790	13.430	13.780	13.780	3,981,200
2025-09-26	13.480	13.810	13.420	13.640	13.640	3,257,700
2025-09-25	13.640	13.720	13.460	13.540	13.540	3,206,449
2025-09-24	13.530	13.730	13.510	13.640	13.640	2,982,847
2025-09-23	13.750	13.750	13.350	13.600	13.600	4,149,200
2025-09-22	13.860	13.990	13.630	13.750	13.750	3,959,600
2025-09-19	13.990	14.040	13.760	13.920	13.920	4,457,166
2025-09-18	14.310	14.320	13.830	13.910	13.910	7,548,799
2025-09-17	14.440	14.450	14.240	14.300	14.300	3,714,896
2025-09-16	14.500	14.500	14.190	14.420	14.420	4,313,767
2025-09-15	14.510	14.590	14.320	14.510	14.510	3,366,966
2025-09-12	14.650	14.650	14.420	14.450	14.450	3,782,500
2025-09-11	14.380	14.630	14.310	14.620	14.620	4,068,400
2025-09-10	14.490	14.550	14.280	14.400	14.400	3,381,949
2025-09-09	14.620	14.770	14.400	14.490	14.490	4,490,837
2025-09-08	14.530	14.870	14.470	14.650	14.650	10,117,228
2025-09-05	14.420	14.490	14.270	14.450	14.450	4,389,100
2025-09-04	14.250	14.520	14.200	14.420	14.420	5,059,734
2025-09-03	14.670	14.680	14.270	14.310	14.310	5,034,766
2025-09-02	14.750	14.820	14.340	14.630	14.630	7,254,195
2025-09-01	14.860	14.880	14.650	14.740	14.740	7,220,800
2025-08-29	14.980	15.330	14.750	14.780	14.780	7,930,470
2025-08-28	14.980	15.240	14.380	14.820	14.820	9,163,100
2025-08-27	15.510	15.600	14.960	14.960	14.960	6,778,091
2025-08-26	15.350	15.790	15.280	15.510	15.510	8,127,600
2025-08-25	15.370	15.430	15.170	15.370	15.370	6,314,871
2025-08-22	15.370	15.470	15.140	15.330	15.330	6,420,000
2025-08-21	15.350	15.560	15.270	15.350	15.350	6,979,222
2025-08-20	15.210	15.320	15.150	15.300	15.300	5,284,036
2025-08-19	14.970	15.400	14.930	15.240	15.240	7,718,043
2025-08-18	15.070	15.220	14.910	15.090	15.090	7,067,123
2025-08-15	14.750	15.100	14.720	15.000	15.000	5,557,600
2025-08-14	15.000	15.080	14.670	14.680	14.680	4,552,634
2025-08-13	15.200	15.280	14.900	15.040	15.040	5,725,600
2025-08-12	15.280	15.450	15.090	15.170	15.170	4,204,043
2025-08-11	15.250	15.310	15.120	15.260	15.260	5,536,895
2025-08-08	15.000	15.250	14.840	15.250	15.250	5,644,000
2025-08-07	15.000	15.280	14.940	14.970	14.970	4,601,400
2025-08-06	15.000	15.020	14.820	14.950	14.950	4,085,222
2025-08-05	15.020	15.080	14.900	15.000	15.000	2,828,700
2025-08-04	14.810	15.020	14.660	15.000	15.000	3,874,200
2025-08-01	14.790	15.200	14.790	14.870	14.870	4,541,600
2025-07-31	15.080	15.160	14.760	14.810	14.810	4,286,400
2025-07-30	15.170	15.290	14.960	15.070	15.070	4,051,700
2025-07-29	15.160	15.250	14.930	15.230	15.230	5,031,600
2025-07-28	14.950	15.660	14.950	15.170	15.170	7,882,395
2025-07-25	14.810	15.150	14.710	14.990	14.990	6,428,945
2025-07-24	14.740	14.850	14.590	14.850	14.850	4,902,386

← NewerPage 5 of 21 · 1,217 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.