Pulike Biological Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.410	13.720	13.220	13.620	13.620	5,690,315
2024-10-25	12.980	13.390	12.930	13.320	13.320	5,046,000
2024-10-24	12.830	13.130	12.830	12.990	12.990	3,558,500
2024-10-23	12.930	13.050	12.760	12.920	12.920	4,138,600
2024-10-22	12.600	12.900	12.420	12.900	12.900	4,805,795
2024-10-21	12.990	12.990	12.530	12.600	12.600	5,333,683
2024-10-18	12.200	13.000	12.160	12.710	12.710	6,056,393
2024-10-17	12.660	12.660	12.210	12.220	12.220	3,473,742
2024-10-16	12.330	12.620	12.250	12.430	12.430	3,519,586
2024-10-15	12.680	12.850	12.480	12.480	12.480	4,446,300
2024-10-14	12.400	12.810	12.210	12.800	12.800	4,995,807
2024-10-11	13.200	13.200	12.250	12.400	12.400	5,930,100
2024-10-10	13.390	13.830	13.070	13.150	13.150	7,355,900
2024-10-09	14.530	14.530	13.290	13.330	13.330	9,042,220
2024-10-08	15.530	15.530	14.010	14.680	14.680	11,269,583
2024-09-30	13.630	14.270	13.310	14.120	14.120	10,057,839
2024-09-27	12.570	12.980	12.500	12.970	12.970	3,109,100
2024-09-26	11.770	12.400	11.600	12.390	12.390	3,396,330
2024-09-25	11.800	11.950	11.680	11.690	11.690	3,122,450
2024-09-24	11.130	11.590	11.080	11.590	11.590	3,941,605
2024-09-23	11.070	11.260	11.010	11.060	11.060	1,503,700
2024-09-20	11.190	11.190	11.000	11.080	11.080	1,917,400
2024-09-19	11.060	11.440	10.960	11.190	11.190	2,495,775
2024-09-18	11.120	11.150	10.800	10.950	10.950	1,801,000
2024-09-13	11.380	11.430	11.080	11.120	11.120	2,292,950
2024-09-12	11.540	11.720	11.400	11.400	11.400	1,713,145
2024-09-11	11.650	11.650	11.460	11.530	11.530	1,542,800
2024-09-10	11.750	11.830	11.430	11.620	11.620	1,986,580
2024-09-09	11.690	11.920	11.670	11.710	11.710	1,570,900
2024-09-06	12.050	12.130	11.770	11.770	11.770	1,940,100
2024-09-05	12.070	12.200	12.000	12.060	12.060	1,620,700
2024-09-04	12.060	12.230	12.030	12.060	12.060	1,514,967
2024-09-03	12.040	12.260	11.970	12.140	12.140	1,723,600
2024-09-02	12.300	12.390	12.010	12.040	12.040	2,714,300
2024-08-30	12.300	12.580	11.820	12.330	12.330	4,778,487
2024-08-29	11.550	11.850	11.550	11.830	11.830	1,995,400
2024-08-28	11.590	11.760	11.490	11.630	11.630	1,417,100
2024-08-27	11.600	11.790	11.600	11.620	11.620	1,404,900
2024-08-26	11.430	11.680	11.280	11.660	11.660	2,113,500
2024-08-23	11.520	11.610	11.270	11.430	11.430	1,521,506
2024-08-22	11.710	11.750	11.440	11.470	11.470	1,911,500
2024-08-21	11.810	11.880	11.660	11.670	11.670	1,764,447
2024-08-20	12.020	12.020	11.740	11.820	11.820	2,044,900
2024-08-19	12.060	12.120	11.930	11.970	11.970	1,878,800
2024-08-16	12.280	12.470	11.990	12.070	12.070	3,165,100
2024-08-15	12.300	12.570	12.210	12.360	12.360	2,007,100
2024-08-14	12.590	12.590	12.280	12.330	12.330	1,732,800
2024-08-13	12.690	12.690	12.380	12.600	12.600	1,911,600
2024-08-12	12.460	12.760	12.450	12.590	12.590	2,638,500
2024-08-09	12.680	12.770	12.520	12.530	12.530	2,293,400
2024-08-08	12.500	12.860	12.400	12.700	12.700	2,985,900
2024-08-07	12.690	12.720	12.420	12.510	12.510	2,837,142
2024-08-06	12.470	12.700	12.350	12.680	12.680	2,954,218
2024-08-05	12.610	12.800	12.240	12.260	12.260	3,443,706
2024-08-02	12.500	12.880	12.450	12.600	12.600	3,046,100
2024-08-01	12.820	12.950	12.520	12.590	12.590	2,653,500
2024-07-31	12.130	12.770	12.050	12.750	12.750	3,797,800
2024-07-30	11.940	12.230	11.910	12.120	12.120	1,528,600
2024-07-29	12.160	12.250	11.900	12.000	12.000	2,107,700
2024-07-26	11.900	12.260	11.900	12.160	12.160	2,517,900

← NewerPage 9 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.