Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.230	12.290	12.120	12.230	12.230	1,954,600
2025-01-21	12.500	12.560	12.240	12.300	12.300	2,154,207
2025-01-20	12.230	12.590	12.100	12.520	12.520	4,823,533
2025-01-17	12.230	12.410	12.060	12.340	12.340	2,607,145
2025-01-16	12.100	12.710	12.090	12.220	12.220	5,105,100
2025-01-15	11.760	12.080	11.640	12.070	12.070	4,178,416
2025-01-14	11.490	11.800	11.480	11.780	11.780	3,603,316
2025-01-13	11.350	11.580	11.280	11.470	11.470	2,008,634
2025-01-10	11.750	11.830	11.400	11.400	11.400	3,643,400
2025-01-09	11.790	11.970	11.730	11.850	11.850	2,042,334
2025-01-08	12.070	12.100	11.690	11.900	11.900	3,342,612
2025-01-07	12.280	12.340	11.950	12.070	12.070	3,102,599
2025-01-06	12.120	12.370	11.860	12.270	12.270	3,655,534
2025-01-03	12.480	12.560	12.070	12.120	12.120	3,672,638
2025-01-02	12.760	12.950	12.330	12.420	12.420	4,312,925
2024-12-31	13.200	13.470	12.740	12.760	12.760	6,016,712
2024-12-30	13.280	13.380	13.000	13.200	13.200	3,544,800
2024-12-27	12.930	13.510	12.840	13.350	13.350	6,131,645
2024-12-26	13.020	13.150	12.860	12.920	12.920	3,230,816
2024-12-25	13.360	13.450	12.950	13.020	13.020	4,503,900
2024-12-24	13.300	13.650	13.260	13.350	13.350	5,726,425
2024-12-23	13.840	14.720	13.400	13.430	13.430	12,148,033
2024-12-20	13.880	14.050	13.710	13.840	13.840	3,337,293
2024-12-19	13.600	13.870	13.320	13.790	13.790	4,659,792
2024-12-18	13.720	13.780	13.560	13.600	13.600	3,558,296
2024-12-17	14.150	14.150	13.590	13.700	13.700	4,573,394
2024-12-16	14.110	14.340	14.050	14.160	14.160	5,290,030
2024-12-13	14.230	14.480	14.070	14.220	14.220	6,306,093
2024-12-12	14.100	14.350	13.990	14.320	14.320	6,075,399
2024-12-11	13.680	14.270	13.650	14.100	14.100	8,912,000
2024-12-10	13.970	14.050	13.650	13.690	13.690	7,244,002
2024-12-09	13.520	13.870	13.450	13.680	13.680	7,989,200
2024-12-06	13.470	13.560	13.220	13.510	13.510	5,197,900
2024-12-05	13.450	13.490	13.290	13.440	13.440	3,666,700
2024-12-04	13.440	13.640	13.280	13.350	13.350	5,348,091
2024-12-03	13.600	13.630	13.380	13.500	13.500	4,010,314
2024-12-02	13.550	13.710	13.480	13.570	13.570	5,754,200
2024-11-29	13.100	13.580	13.010	13.400	13.400	6,573,300
2024-11-28	13.160	13.320	13.130	13.170	13.170	4,054,810
2024-11-27	13.020	13.170	12.610	13.150	13.150	3,995,784
2024-11-26	12.950	13.110	12.810	12.890	12.890	3,014,710
2024-11-25	12.710	13.030	12.620	12.960	12.960	3,883,100
2024-11-22	13.310	13.380	12.670	12.700	12.700	5,275,560
2024-11-21	13.240	13.440	13.180	13.340	13.340	3,820,391
2024-11-20	12.960	13.290	12.930	13.280	13.280	3,533,800
2024-11-19	12.750	13.020	12.650	13.000	13.000	3,164,858
2024-11-18	12.990	13.090	12.690	12.710	12.710	4,202,486
2024-11-15	13.070	13.310	12.950	13.000	13.000	3,951,800
2024-11-14	13.520	13.580	13.120	13.190	13.190	4,647,200
2024-11-13	13.660	13.680	13.260	13.600	13.600	4,872,100
2024-11-12	13.540	14.030	13.530	13.660	13.660	8,660,675
2024-11-11	13.320	13.540	13.210	13.540	13.540	4,961,716
2024-11-08	13.690	13.780	13.270	13.390	13.390	5,478,200
2024-11-07	13.390	13.650	13.310	13.570	13.570	5,503,000
2024-11-06	13.280	13.530	13.060	13.370	13.370	5,970,214
2024-11-05	12.930	13.300	12.850	13.220	13.220	5,035,010
2024-11-04	12.600	12.980	12.580	12.950	12.950	3,484,100
2024-11-01	12.800	12.960	12.560	12.630	12.630	4,871,900
2024-10-31	12.740	13.150	12.660	12.880	12.880	4,368,700
2024-10-30	12.970	13.100	12.610	12.800	12.800	5,770,209

← NewerPage 8 of 21 · 1,218 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.