PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.350	9.090	8.110	8.690	8.248	69,886,489
2022-05-09	8.370	9.040	8.130	8.690	8.248	76,444,878
2022-05-06	8.100	8.600	7.940	8.290	7.869	61,219,996
2022-05-05	7.850	8.330	7.700	8.310	7.888	42,534,268
2022-04-29	7.610	7.980	7.610	7.860	7.460	29,069,440
2022-04-28	7.700	7.980	7.580	7.690	7.299	25,270,807
2022-04-27	7.410	7.760	7.310	7.760	7.365	20,562,880
2022-04-26	7.610	7.790	7.470	7.570	7.185	22,297,800
2022-04-25	8.050	8.130	7.520	7.570	7.185	26,097,729
2022-04-22	8.240	8.330	8.080	8.110	7.698	22,109,900
2022-04-21	8.500	8.670	8.200	8.270	7.850	29,206,711
2022-04-20	9.040	9.080	8.590	8.710	8.267	27,862,965
2022-04-19	9.100	9.250	8.920	9.010	8.552	20,518,000
2022-04-18	9.170	9.200	8.810	9.100	8.637	27,200,000
2022-04-15	9.200	9.750	9.000	9.300	8.827	53,858,188
2022-04-14	9.100	9.380	9.020	9.200	8.732	26,927,901
2022-04-13	9.410	9.450	9.080	9.110	8.647	30,468,062
2022-04-12	9.400	9.580	9.290	9.540	9.055	32,009,763
2022-04-11	9.730	9.920	9.280	9.390	8.913	35,723,230
2022-04-08	10.030	10.140	9.590	9.730	9.235	43,101,221
2022-04-07	10.410	10.640	9.960	10.010	9.501	57,193,270
2022-04-06	11.100	11.290	10.400	10.590	10.052	66,613,733
2022-04-01	11.760	11.850	11.100	11.100	10.536	83,375,618
2022-03-31	11.530	12.890	11.520	12.330	11.703	134,999,195
2022-03-30	11.180	11.920	11.040	11.720	11.124	82,330,361
2022-03-29	11.060	11.970	10.820	11.390	10.811	83,652,092
2022-03-28	11.510	11.970	10.930	11.170	10.602	78,131,433
2022-03-25	12.700	12.860	11.730	11.730	11.134	95,906,522
2022-03-24	12.120	13.650	12.110	13.030	12.368	115,560,774
2022-03-23	13.130	13.960	12.510	12.590	11.950	112,131,350
2022-03-22	14.860	15.300	13.860	13.860	13.155	145,532,611
2022-03-21	13.000	15.400	13.000	15.400	14.617	171,653,479
2022-03-18	13.200	14.770	12.850	14.000	13.288	169,687,609
2022-03-17	12.790	14.520	12.260	13.850	13.146	182,032,901
2022-03-16	11.800	13.200	10.950	13.200	12.529	175,916,779
2022-03-15	12.000	12.000	11.500	12.000	11.390	108,995,449
2022-03-14	10.910	10.910	10.910	10.910	10.355	9,164,745
2022-03-11	9.920	9.920	9.920	9.920	9.416	4,359,956
2022-03-10	9.020	9.020	9.020	9.020	8.561	4,208,487
2022-03-09	7.320	8.200	7.300	8.200	7.783	33,080,461
2022-03-08	7.770	8.050	7.320	7.450	7.071	33,568,706
2022-03-07	7.300	8.060	7.270	7.770	7.375	34,962,532
2022-03-04	7.580	7.590	7.340	7.360	6.986	13,114,810
2022-03-03	7.560	7.610	7.450	7.560	7.176	13,414,100
2022-03-02	7.420	7.620	7.380	7.570	7.185	14,789,214
2022-03-01	7.370	7.590	7.300	7.460	7.081	15,945,100
2022-02-28	7.280	7.450	7.190	7.360	6.986	19,275,979
2022-02-25	7.080	7.810	7.080	7.340	6.967	34,638,181
2022-02-24	7.160	7.450	6.970	7.120	6.758	37,105,729
2022-02-23	6.580	7.110	6.580	7.110	6.749	13,727,436
2022-02-22	6.530	6.550	6.430	6.460	6.132	2,764,300
2022-02-21	6.450	6.580	6.430	6.570	6.236	3,020,700
2022-02-18	6.350	6.470	6.320	6.450	6.122	2,152,353
2022-02-17	6.520	6.520	6.370	6.380	6.056	3,340,653
2022-02-16	6.440	6.530	6.400	6.520	6.189	3,385,900
2022-02-15	6.400	6.450	6.350	6.400	6.075	2,513,000
2022-02-14	6.400	6.460	6.360	6.400	6.075	2,865,185
2022-02-11	6.590	6.590	6.340	6.390	6.065	5,554,853
2022-02-10	6.660	6.660	6.550	6.590	6.255	3,257,739
2022-02-09	6.700	6.700	6.590	6.640	6.302	4,926,673

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-10	0.1680 CNY
2025-10-13	0.0300 CNY
2025-06-17	0.0300 CNY
2024-11-27	0.0500 CNY
2024-07-16	0.0260 CNY
2022-06-17	0.0230 CNY
2019-05-29	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.