Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.930	15.050	14.700	14.740	14.740	4,588,611
2025-07-22	14.860	14.960	14.750	14.920	14.920	5,654,100
2025-07-21	14.610	15.180	14.550	14.880	14.880	6,745,700
2025-07-18	14.930	14.990	14.380	14.600	14.600	7,292,045
2025-07-17	14.760	15.080	14.700	14.930	14.930	7,874,500
2025-07-16	14.340	14.850	14.260	14.790	14.790	8,824,700
2025-07-15	14.200	14.450	14.130	14.300	14.300	5,360,000
2025-07-14	14.170	14.360	13.990	14.190	14.190	6,989,500
2025-07-11	13.850	14.010	13.810	13.910	13.910	3,631,000
2025-07-10	13.810	13.920	13.700	13.910	13.910	3,551,837
2025-07-09	13.800	13.900	13.740	13.810	13.810	3,617,801
2025-07-08	13.710	13.800	13.660	13.780	13.780	3,205,301
2025-07-07	13.650	13.870	13.590	13.700	13.700	3,773,245
2025-07-04	13.710	13.790	13.590	13.650	13.650	3,686,000
2025-07-03	13.720	13.800	13.640	13.760	13.760	3,037,402
2025-07-02	13.790	13.830	13.600	13.670	13.670	3,482,454
2025-07-01	13.650	13.780	13.550	13.760	13.760	4,450,900
2025-06-30	13.530	13.640	13.460	13.610	13.610	3,657,345
2025-06-27	13.380	13.560	13.370	13.500	13.500	3,053,600
2025-06-26	13.510	13.520	13.280	13.370	13.370	3,986,900
2025-06-25	13.590	13.630	13.350	13.500	13.500	4,784,802
2025-06-24	13.360	13.610	13.330	13.590	13.590	5,776,500
2025-06-23	13.110	13.410	13.110	13.330	13.330	4,886,000
2025-06-20	13.340	13.490	13.210	13.270	13.270	3,227,200
2025-06-19	13.780	13.800	13.340	13.340	13.340	6,268,100
2025-06-18	13.730	13.980	13.540	13.800	13.800	6,141,200
2025-06-17	14.080	14.650	13.840	13.900	13.900	8,605,011
2025-06-16	13.760	14.190	13.720	14.150	14.150	7,047,600
2025-06-13	14.310	14.540	13.800	13.800	13.800	10,999,043
2025-06-12	14.610	14.700	14.270	14.450	14.450	7,762,422
2025-06-11	14.720	14.820	14.610	14.650	14.650	5,531,300
2025-06-10	14.810	15.300	14.790	15.120	15.120	9,568,564
2025-06-09	14.670	15.070	14.670	14.920	14.920	6,092,967
2025-06-06	14.690	14.830	14.480	14.730	14.730	4,896,455
2025-06-05	15.140	15.260	14.560	14.650	14.650	9,400,500
2025-06-04	15.060	15.260	14.880	15.180	15.180	7,972,900
2025-06-03	14.610	15.070	14.540	15.060	15.060	9,653,580
2025-05-30	14.690	14.880	14.640	14.650	14.650	4,655,700
2025-05-29	14.850	14.940	14.680	14.810	14.810	6,445,196
2025-05-28	14.670	15.060	14.580	14.940	14.940	9,979,113
2025-05-27	14.280	14.890	14.180	14.830	14.830	11,829,184
2025-05-26	14.360	14.450	14.080	14.340	14.340	8,353,900
2025-05-23	14.660	14.710	14.270	14.270	14.270	8,963,000
2025-05-22	14.960	15.300	14.500	14.640	14.640	9,953,000
2025-05-21	14.800	15.530	14.740	14.850	14.850	14,132,860
2025-05-20	14.380	15.350	14.330	15.050	15.050	18,821,828
2025-05-19	14.180	14.670	13.990	14.440	14.440	13,108,272
2025-05-16	13.970	14.300	13.800	14.230	14.230	12,802,700
2025-05-15	13.540	14.290	13.450	14.040	14.040	15,953,502
2025-05-14	13.550	13.600	13.440	13.540	13.540	4,152,800
2025-05-13	13.640	13.670	13.460	13.550	13.550	4,919,919
2025-05-12	13.500	13.650	13.400	13.570	13.570	6,045,939
2025-05-09	13.650	14.000	13.490	13.490	13.490	8,664,600
2025-05-08	13.660	13.700	13.490	13.660	13.660	5,927,719
2025-05-07	13.890	13.950	13.580	13.750	13.750	8,139,720
2025-05-06	13.580	13.870	13.440	13.810	13.810	10,205,021
2025-04-30	13.680	13.780	13.500	13.540	13.540	7,834,800
2025-04-29	13.160	13.830	13.140	13.710	13.710	13,239,358
2025-04-28	13.500	13.500	13.190	13.200	13.200	8,827,600
2025-04-25	13.480	13.720	13.180	13.700	13.700	17,693,876

← NewerPage 6 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.