PKU HealthCare Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.180 | 6.360 | 6.180 | 6.240 | 5.923 | 2,811,400 |
| 2021-11-08 | 6.260 | 6.260 | 6.170 | 6.180 | 5.866 | 1,848,708 |
| 2021-11-05 | 6.190 | 6.280 | 6.140 | 6.240 | 5.923 | 2,121,900 |
| 2021-11-04 | 6.150 | 6.200 | 6.120 | 6.180 | 5.866 | 1,672,600 |
| 2021-11-03 | 6.120 | 6.170 | 6.080 | 6.150 | 5.837 | 1,804,901 |
| 2021-11-02 | 6.280 | 6.320 | 6.090 | 6.120 | 5.809 | 3,462,700 |
| 2021-11-01 | 6.230 | 6.310 | 6.180 | 6.280 | 5.961 | 1,718,500 |
| 2021-10-29 | 6.200 | 6.250 | 6.150 | 6.240 | 5.923 | 1,762,001 |
| 2021-10-28 | 6.360 | 6.360 | 6.190 | 6.200 | 5.885 | 3,362,840 |
| 2021-10-27 | 6.410 | 6.450 | 6.350 | 6.350 | 6.027 | 2,598,002 |
| 2021-10-26 | 6.500 | 6.530 | 6.470 | 6.490 | 6.160 | 1,844,816 |
| 2021-10-25 | 6.490 | 6.540 | 6.440 | 6.530 | 6.198 | 2,264,900 |
| 2021-10-22 | 6.460 | 6.560 | 6.420 | 6.420 | 6.094 | 2,890,900 |
| 2021-10-21 | 6.490 | 6.490 | 6.350 | 6.370 | 6.046 | 2,730,900 |
| 2021-10-20 | 6.500 | 6.520 | 6.440 | 6.460 | 6.132 | 1,830,000 |
| 2021-10-19 | 6.500 | 6.530 | 6.460 | 6.500 | 6.170 | 1,360,540 |
| 2021-10-18 | 6.520 | 6.520 | 6.440 | 6.490 | 6.160 | 1,110,840 |
| 2021-10-15 | 6.580 | 6.600 | 6.500 | 6.520 | 6.189 | 1,614,800 |
| 2021-10-14 | 6.580 | 6.600 | 6.520 | 6.550 | 6.217 | 1,461,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.