PKU HealthCare Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.410	6.780	6.410	6.710	6.369	8,619,733
2022-02-07	6.390	6.660	6.300	6.410	6.084	7,489,777
2022-01-28	6.100	6.220	6.060	6.200	5.885	3,872,601
2022-01-27	6.230	6.290	6.070	6.080	5.771	4,843,800
2022-01-26	6.280	6.280	6.170	6.220	5.904	4,276,900
2022-01-25	6.490	6.540	6.230	6.230	5.913	5,837,074
2022-01-24	6.650	6.670	6.500	6.520	6.189	4,597,401
2022-01-21	6.690	6.730	6.590	6.630	6.293	4,966,900
2022-01-20	6.900	6.940	6.700	6.730	6.388	6,698,400
2022-01-19	6.860	6.960	6.830	6.870	6.521	5,259,632
2022-01-18	7.070	7.100	6.850	6.890	6.540	9,125,500
2022-01-17	7.130	7.160	7.030	7.080	6.720	7,778,600
2022-01-14	7.000	7.150	6.960	7.060	6.701	10,850,385
2022-01-13	7.040	7.120	6.980	7.000	6.644	8,255,971
2022-01-12	7.060	7.130	6.950	7.070	6.711	11,399,600
2022-01-11	6.890	7.110	6.810	7.030	6.673	12,042,761
2022-01-10	6.790	6.910	6.790	6.850	6.502	4,881,800
2022-01-07	6.940	6.960	6.790	6.800	6.454	7,443,901
2022-01-06	6.860	6.940	6.780	6.930	6.578	7,814,794
2022-01-05	7.000	7.030	6.750	6.800	6.454	11,197,601
2022-01-04	6.850	7.040	6.840	6.980	6.625	11,814,000
2021-12-31	6.820	6.970	6.770	6.850	6.502	10,811,405
2021-12-30	6.690	6.820	6.610	6.820	6.473	7,584,705
2021-12-29	6.670	6.810	6.630	6.680	6.340	7,441,402
2021-12-28	6.760	6.770	6.600	6.680	6.340	6,739,901
2021-12-27	6.650	6.800	6.630	6.770	6.426	9,462,737
2021-12-24	6.540	6.700	6.470	6.630	6.293	9,199,080
2021-12-23	6.540	6.550	6.500	6.510	6.179	4,238,726
2021-12-22	6.530	6.640	6.490	6.610	6.274	5,385,531
2021-12-21	6.450	6.530	6.430	6.530	6.198	3,788,972
2021-12-20	6.420	6.520	6.400	6.450	6.122	4,598,499
2021-12-17	6.410	6.440	6.380	6.420	6.094	2,397,130
2021-12-16	6.480	6.480	6.410	6.440	6.113	2,216,070
2021-12-15	6.440	6.480	6.410	6.440	6.113	2,384,969
2021-12-14	6.400	6.440	6.360	6.440	6.113	2,074,794
2021-12-13	6.390	6.430	6.370	6.400	6.075	1,763,600
2021-12-10	6.400	6.430	6.360	6.390	6.065	1,634,100
2021-12-09	6.340	6.410	6.330	6.400	6.075	2,162,240
2021-12-08	6.320	6.360	6.300	6.330	6.008	1,765,353
2021-12-07	6.380	6.380	6.280	6.310	5.989	2,013,700
2021-12-06	6.460	6.480	6.350	6.360	6.037	3,157,321
2021-12-03	6.460	6.490	6.430	6.470	6.141	2,094,700
2021-12-02	6.530	6.570	6.450	6.460	6.132	3,333,300
2021-12-01	6.500	6.560	6.460	6.530	6.198	3,059,208
2021-11-30	6.470	6.530	6.430	6.510	6.179	3,782,515
2021-11-29	6.400	6.560	6.370	6.470	6.141	2,524,944
2021-11-26	6.550	6.550	6.430	6.470	6.141	2,109,700
2021-11-25	6.470	6.590	6.460	6.550	6.217	3,695,905
2021-11-24	6.470	6.500	6.440	6.470	6.141	1,575,900
2021-11-23	6.510	6.540	6.470	6.470	6.141	2,361,244
2021-11-22	6.410	6.580	6.410	6.540	6.208	3,558,712
2021-11-19	6.420	6.430	6.350	6.430	6.103	1,876,601
2021-11-18	6.480	6.510	6.400	6.400	6.075	1,938,971
2021-11-17	6.430	6.490	6.410	6.480	6.151	1,960,323
2021-11-16	6.570	6.600	6.440	6.450	6.122	2,575,700
2021-11-15	6.520	6.580	6.450	6.550	6.217	2,568,200
2021-11-12	6.450	6.580	6.410	6.520	6.189	4,548,333
2021-11-11	6.310	6.810	6.260	6.580	6.245	7,314,732
2021-11-10	6.240	6.450	6.150	6.340	6.018	3,538,339
2021-11-09	6.180	6.360	6.180	6.240	5.923	2,811,400

← NewerPage 20 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.