People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	18.600	18.760	18.300	18.570	18.570	10,465,391
2024-07-29	18.930	18.930	18.370	18.710	18.710	12,653,448
2024-07-26	18.770	19.200	18.700	18.890	18.890	9,884,456
2024-07-25	18.610	19.080	18.300	18.760	18.760	11,790,593
2024-07-24	19.340	19.440	18.730	18.750	18.750	15,505,313
2024-07-23	19.920	20.120	19.370	19.390	19.390	15,142,507
2024-07-22	20.000	20.160	19.760	20.070	20.070	19,598,455
2024-07-19	19.200	20.640	19.110	20.130	20.130	39,660,714
2024-07-18	19.280	19.550	18.870	19.420	19.420	15,110,930
2024-07-17	19.320	19.880	19.270	19.430	19.430	14,733,588
2024-07-16	19.240	19.560	18.910	19.380	19.380	14,588,426
2024-07-15	19.310	19.450	19.150	19.220	19.220	10,383,198
2024-07-12	19.610	19.790	19.440	19.490	19.490	11,696,198
2024-07-11	19.540	19.800	19.410	19.760	19.760	16,090,240
2024-07-10	19.450	19.700	19.170	19.250	19.250	14,008,543
2024-07-09	19.360	19.760	19.050	19.640	19.640	15,062,105
2024-07-08	19.860	19.940	19.310	19.370	19.370	9,782,632
2024-07-05	19.750	19.750	19.750	19.750	19.750	0
2024-07-04	20.200	20.320	19.750	19.750	19.750	11,084,411
2024-07-03	20.320	20.420	20.020	20.170	20.170	9,694,096
2024-07-02	20.260	20.580	20.200	20.320	20.320	14,240,211
2024-07-01	19.940	20.300	19.650	20.270	20.270	13,219,571
2024-06-28	20.300	20.430	19.870	19.990	19.990	17,419,086
2024-06-27	20.600	20.800	20.250	20.280	20.280	22,239,330
2024-06-26	19.250	20.930	19.210	20.700	20.700	33,962,366
2024-06-25	19.500	19.780	19.060	19.290	19.290	11,860,537
2024-06-24	20.350	20.400	19.480	19.500	19.500	16,675,401
2024-06-21	20.280	20.420	19.980	20.340	20.340	11,375,591
2024-06-20	20.940	20.940	20.310	20.320	20.320	15,007,510
2024-06-19	21.350	21.350	20.940	20.940	20.940	11,636,700
2024-06-18	21.220	21.500	21.200	21.250	21.250	11,277,249
2024-06-17	21.480	21.530	21.200	21.220	21.220	11,427,088
2024-06-14	21.440	21.670	21.350	21.590	21.590	11,469,504
2024-06-13	21.580	21.710	21.410	21.450	21.450	11,668,800
2024-06-12	21.120	21.850	21.050	21.640	21.640	17,643,735
2024-06-11	20.970	21.450	20.750	21.190	21.190	12,209,169
2024-06-07	21.110	21.380	20.860	21.160	21.160	12,154,312
2024-06-06	21.580	21.730	20.960	21.030	21.030	18,381,996
2024-06-05	21.960	22.000	21.520	21.530	21.530	11,905,000
2024-06-04	22.000	22.030	21.660	21.950	21.950	12,708,449
2024-06-03	21.900	22.190	21.630	22.020	22.020	15,923,738
2024-05-31	21.680	22.060	21.680	21.920	21.920	13,395,605
2024-05-30	21.640	21.880	21.360	21.670	21.670	12,063,944
2024-05-29	21.650	22.100	21.580	21.710	21.710	13,815,038
2024-05-28	22.330	22.350	21.800	21.810	21.810	14,032,398
2024-05-27	22.150	22.480	21.770	22.400	22.400	15,273,293
2024-05-24	22.830	22.830	22.100	22.130	22.130	18,471,818
2024-05-23	23.560	23.600	22.800	22.840	22.840	21,067,104
2024-05-22	23.550	23.650	23.280	23.530	23.530	10,780,353
2024-05-21	23.750	23.860	23.500	23.600	23.600	15,624,928
2024-05-20	22.960	24.030	22.740	23.740	23.740	33,501,792
2024-05-17	22.840	23.040	22.550	23.020	23.020	15,139,674
2024-05-16	22.980	23.180	22.800	22.900	22.900	16,918,844
2024-05-15	23.530	23.530	22.890	22.950	22.950	18,507,102
2024-05-14	23.580	23.760	23.200	23.440	23.440	15,919,359
2024-05-13	23.670	23.670	23.140	23.350	23.350	18,830,256
2024-05-10	24.350	24.560	23.810	23.880	23.880	15,929,896
2024-05-09	23.910	24.490	23.850	24.220	24.220	18,948,944
2024-05-08	24.800	24.800	23.780	23.910	23.910	28,436,685
2024-05-07	25.010	25.380	24.810	25.020	25.020	21,854,023

← NewerPage 10 of 21 · 1,213 trading daysOlder →

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.