Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	12.690	13.170	12.630	13.070	13.070	9,319,698
2025-04-23	12.900	13.000	12.660	12.690	12.690	4,754,798
2025-04-22	12.620	12.970	12.620	12.900	12.900	4,771,961
2025-04-21	12.600	12.800	12.470	12.740	12.740	4,411,035
2025-04-18	12.900	12.990	12.600	12.600	12.600	5,609,235
2025-04-17	12.830	13.060	12.720	12.910	12.910	5,276,600
2025-04-16	13.170	13.170	12.700	12.890	12.890	7,277,800
2025-04-15	13.100	13.300	12.820	13.250	13.250	8,741,400
2025-04-14	13.100	13.340	13.010	13.220	13.220	9,900,498
2025-04-11	13.560	13.560	13.100	13.180	13.180	13,250,082
2025-04-10	13.040	14.160	13.040	13.800	13.800	24,396,094
2025-04-09	13.620	13.670	12.880	13.330	13.330	20,726,384
2025-04-08	12.400	13.480	12.400	13.480	13.480	22,006,222
2025-04-07	12.940	13.250	12.000	12.250	12.250	16,613,903
2025-04-03	12.330	13.590	12.330	13.060	13.060	19,861,337
2025-04-02	12.390	12.510	12.250	12.410	12.410	4,206,801
2025-04-01	12.000	12.600	11.970	12.380	12.380	7,224,000
2025-03-31	12.270	12.350	11.900	11.960	11.960	5,739,461
2025-03-28	12.490	12.680	12.360	12.420	12.420	5,411,514
2025-03-27	12.390	12.650	12.290	12.550	12.550	8,174,059
2025-03-26	12.150	12.750	12.140	12.440	12.440	10,505,600
2025-03-25	12.110	12.190	11.940	12.180	12.180	3,965,000
2025-03-24	12.120	12.160	11.810	11.940	11.940	4,110,888
2025-03-21	12.270	12.270	12.030	12.080	12.080	3,615,900
2025-03-20	12.340	12.420	12.200	12.250	12.250	3,283,200
2025-03-19	12.380	12.480	12.290	12.370	12.370	3,411,300
2025-03-18	12.420	12.450	12.340	12.390	12.390	3,088,907
2025-03-17	12.320	12.420	12.260	12.400	12.400	4,655,464
2025-03-14	12.170	12.270	12.140	12.270	12.270	4,416,900
2025-03-13	12.130	12.200	12.050	12.140	12.140	2,814,388
2025-03-12	12.300	12.300	12.150	12.160	12.160	2,840,100
2025-03-11	12.130	12.300	12.040	12.250	12.250	4,033,500
2025-03-10	12.100	12.330	12.090	12.200	12.200	4,144,222
2025-03-07	12.080	12.170	12.000	12.050	12.050	3,024,953
2025-03-06	12.030	12.120	11.990	12.080	12.080	3,326,546
2025-03-05	12.160	12.170	11.860	12.010	12.010	3,971,800
2025-03-04	12.060	12.160	11.960	12.150	12.150	3,244,900
2025-03-03	11.850	12.130	11.850	12.060	12.060	3,917,356
2025-02-28	12.030	12.110	11.850	11.880	11.880	3,729,214
2025-02-27	12.020	12.080	11.940	12.050	12.050	4,315,300
2025-02-26	11.930	12.050	11.910	12.020	12.020	3,532,713
2025-02-25	12.220	12.230	11.930	11.940	11.940	6,329,900
2025-02-24	12.210	12.460	12.200	12.300	12.300	5,397,950
2025-02-21	12.450	12.580	12.130	12.270	12.270	6,810,600
2025-02-20	12.540	12.660	12.400	12.450	12.450	5,497,500
2025-02-19	12.440	12.570	12.400	12.560	12.560	5,768,837
2025-02-18	12.850	12.870	12.410	12.490	12.490	7,727,061
2025-02-17	13.010	13.200	12.860	12.860	12.860	15,251,110
2025-02-14	12.580	13.550	12.340	13.410	13.410	20,453,439
2025-02-13	12.200	12.390	12.190	12.320	12.320	3,766,723
2025-02-12	12.310	12.380	12.180	12.260	12.260	3,459,922
2025-02-11	12.470	12.520	12.220	12.350	12.350	3,228,555
2025-02-10	12.400	12.520	12.300	12.470	12.470	3,340,800
2025-02-07	12.340	12.530	12.250	12.410	12.410	3,742,175
2025-02-06	12.270	12.380	12.150	12.360	12.360	2,187,800
2025-02-05	12.500	12.500	12.180	12.280	12.280	2,020,630
2025-01-27	12.300	12.530	12.300	12.360	12.360	2,175,055
2025-01-24	12.240	12.360	12.130	12.300	12.300	1,981,666
2025-01-23	12.340	12.480	12.220	12.230	12.230	2,355,300
2025-01-22	12.230	12.290	12.120	12.230	12.230	1,954,600

← NewerPage 7 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.