People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.200	16.890	15.600	16.810	16.810	28,407,676
2026-10-22	17.310	17.430	16.500	16.510	16.510	26,410,269
2026-10-21	17.150	17.460	16.910	17.190	17.190	30,616,826
2026-10-20	16.500	17.200	16.460	16.870	16.870	16,202,742
2026-10-19	16.660	16.900	16.350	16.660	16.660	14,612,523
2026-10-16	17.010	17.350	16.590	16.770	16.770	22,421,099
2026-10-15	16.800	17.340	16.710	16.880	16.880	19,661,354
2026-10-14	16.980	17.420	16.720	17.090	17.090	25,315,006
2026-10-13	16.580	17.160	16.320	17.020	17.020	21,193,778
2026-10-12	16.700	16.890	16.490	16.750	16.750	15,207,600
2026-10-09	16.010	16.840	15.870	16.790	16.790	19,459,511
2026-10-08	16.510	16.580	16.050	16.100	16.100	13,605,055
2026-09-30	16.610	16.840	16.380	16.510	16.510	10,209,130
2026-09-29	16.300	16.710	16.270	16.650	16.650	13,024,335
2026-09-28	16.740	16.860	16.310	16.310	16.310	13,635,462
2026-09-24	17.000	17.180	16.800	16.810	16.810	14,640,954
2026-09-23	17.300	17.470	17.040	17.090	17.090	20,115,900
2026-09-22	17.210	17.650	17.210	17.390	17.390	31,308,341
2026-09-21	17.550	17.570	16.860	17.270	17.270	34,761,474
2026-09-18	17.250	17.630	17.210	17.350	17.350	34,985,260
2026-09-17	16.980	17.500	16.930	17.290	17.290	39,487,719
2026-09-16	16.600	17.080	16.300	17.050	17.050	53,076,620
2026-09-15	17.180	18.230	16.920	17.230	17.230	74,906,686
2026-09-14	16.850	17.330	16.520	16.570	16.570	22,677,561
2026-09-11	16.450	16.600	16.060	16.430	16.430	18,880,893
2026-09-10	16.950	17.000	16.500	16.610	16.610	18,886,749
2026-09-09	17.410	17.430	16.940	17.000	17.000	24,104,386
2026-09-08	17.070	18.120	17.040	17.530	17.530	41,504,258
2026-09-07	16.800	17.160	16.680	17.100	17.100	18,614,333
2026-09-04	16.580	17.140	16.580	16.760	16.760	16,709,656
2026-09-03	16.940	17.130	16.560	16.560	16.560	15,614,400
2026-09-02	17.060	17.260	16.850	16.850	16.850	14,359,544
2026-09-01	17.000	17.380	16.950	17.230	17.230	24,871,943
2026-08-31	16.510	17.200	16.320	17.190	17.190	29,542,540
2026-08-28	16.480	16.650	16.360	16.420	16.420	11,394,411
2026-08-27	16.350	16.450	16.210	16.410	16.410	12,119,946
2026-08-26	16.420	16.590	16.300	16.360	16.360	10,954,967
2026-08-25	15.720	16.600	15.680	16.500	16.500	19,636,563
2026-08-24	16.040	16.060	15.650	15.730	15.730	8,497,288
2026-08-21	15.960	16.000	15.730	15.930	15.930	7,133,578
2026-08-20	16.030	16.150	15.890	16.040	16.040	7,392,504
2026-08-19	16.250	16.350	15.860	15.920	15.920	13,247,790
2026-08-18	16.700	16.700	16.180	16.350	16.350	13,590,100
2026-08-17	16.610	16.740	16.490	16.720	16.720	11,728,790
2026-08-14	16.700	17.080	16.360	16.660	16.660	18,110,618
2026-08-13	16.930	17.650	16.810	16.850	16.850	27,222,408
2026-08-12	17.000	17.330	16.880	17.000	17.000	16,839,760
2026-08-11	17.000	17.110	16.770	16.990	16.990	14,407,119
2026-08-10	17.100	17.260	16.840	17.060	17.060	11,770,619
2026-08-07	17.260	17.290	16.680	17.100	17.100	22,008,681
2026-08-06	17.320	17.810	17.150	17.290	17.290	24,901,044
2026-08-05	17.100	17.780	17.010	17.470	17.470	26,740,080
2026-08-04	16.940	17.350	16.830	17.250	17.250	24,514,616
2026-08-03	16.650	17.140	16.500	16.950	16.950	23,518,694
2026-07-31	15.920	17.350	15.860	16.830	16.830	38,941,400
2026-07-30	15.770	16.360	15.770	15.950	15.950	17,921,074
2026-07-29	15.790	15.970	15.660	15.890	15.890	13,914,520
2026-07-28	15.430	15.850	15.430	15.640	15.640	11,909,700
2026-07-27	15.160	15.630	15.030	15.590	15.590	11,488,089

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.1630 CNY
2022-07-27	0.1050 CNY
2021-07-23	0.1610 CNY
2020-07-24	0.1310 CNY
2019-07-19	0.1300 CNY

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