People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	25.350	25.500	24.850	25.020	25.020	28,671,866
2024-04-30	25.300	25.430	24.500	24.890	24.890	30,037,660
2024-04-29	24.700	25.700	24.420	25.360	25.360	47,843,436
2024-04-26	24.000	24.800	23.290	24.500	24.500	42,235,414
2024-04-25	24.490	24.770	24.310	24.390	24.390	20,026,432
2024-04-24	24.390	24.980	24.060	24.900	24.900	28,188,103
2024-04-23	24.240	24.510	24.080	24.400	24.400	22,020,965
2024-04-22	24.300	24.600	23.560	24.010	24.010	21,251,787
2024-04-19	24.610	24.950	24.360	24.720	24.720	28,093,755
2024-04-18	24.400	25.150	23.900	24.590	24.590	42,843,447
2024-04-17	23.330	24.170	23.300	23.980	23.980	29,847,314
2024-04-16	23.780	24.070	22.590	22.920	22.920	29,340,878
2024-04-15	24.020	24.440	23.500	23.970	23.970	26,654,371
2024-04-12	24.400	24.700	24.000	24.020	24.020	25,234,697
2024-04-11	23.220	24.960	23.150	24.740	24.740	48,029,567
2024-04-10	24.600	24.600	23.240	23.430	23.430	33,353,962
2024-04-09	24.460	24.960	24.300	24.600	24.600	20,084,992
2024-04-08	25.050	25.180	24.430	24.460	24.460	25,315,024
2024-04-03	26.190	26.260	25.020	25.180	25.180	29,759,296
2024-04-02	26.930	26.930	25.990	26.190	26.190	27,553,684
2024-04-01	26.520	26.960	26.300	26.840	26.840	30,157,615
2024-03-29	26.450	26.600	25.870	26.390	26.390	21,122,850
2024-03-28	25.680	27.000	25.480	26.670	26.670	48,145,139
2024-03-27	27.300	27.800	25.660	25.720	25.720	50,651,885
2024-03-26	29.100	29.130	27.080	27.400	27.400	63,565,542
2024-03-25	30.890	30.890	29.220	29.360	29.360	68,598,772
2024-03-22	29.050	31.900	29.050	31.120	31.120	106,653,589
2024-03-21	31.510	31.970	29.510	29.590	29.590	91,444,345
2024-03-20	28.590	30.180	28.560	29.900	29.900	80,149,110
2024-03-19	29.210	29.880	28.790	28.800	28.800	57,356,956
2024-03-18	28.100	29.400	27.680	29.380	29.380	70,694,685
2024-03-15	27.720	27.930	27.250	27.850	27.850	29,192,452
2024-03-14	28.200	28.200	27.260	27.680	27.680	49,862,668
2024-03-13	28.800	29.440	28.480	28.670	28.670	69,062,052
2024-03-12	28.020	29.370	28.010	28.790	28.790	73,146,331
2024-03-11	27.550	28.000	27.140	27.980	27.980	42,321,851
2024-03-08	27.950	28.330	27.000	28.090	28.090	51,067,580
2024-03-07	27.600	29.290	27.510	28.140	28.140	82,391,001
2024-03-06	27.970	28.350	27.200	27.650	27.650	51,632,461
2024-03-05	28.150	29.630	27.810	28.490	28.490	81,305,360
2024-03-04	28.400	29.180	27.800	28.830	28.830	93,753,706
2024-03-01	26.200	29.190	26.060	29.190	29.190	117,790,793
2024-02-29	24.060	26.600	24.000	26.540	26.540	79,224,256
2024-02-28	26.000	27.100	24.680	24.760	24.760	82,804,033
2024-02-27	24.930	26.060	24.670	25.910	25.910	66,026,471
2024-02-26	25.520	25.640	25.000	25.180	25.180	57,543,072
2024-02-23	25.100	26.480	24.610	26.040	26.040	77,822,989
2024-02-22	24.510	25.480	24.510	25.050	25.050	68,264,903
2024-02-21	24.110	25.630	24.010	24.390	24.390	90,414,316
2024-02-20	23.510	25.640	23.000	25.640	25.640	82,437,236
2024-02-19	22.800	23.310	22.160	23.310	23.310	52,073,890
2024-02-08	21.400	22.020	21.010	21.730	21.730	39,920,937
2024-02-07	20.050	22.060	19.850	21.260	21.260	51,559,003
2024-02-06	18.510	20.480	18.250	20.050	20.050	36,543,456
2024-02-05	20.410	20.520	18.450	19.100	19.100	45,523,971
2024-02-02	21.380	22.200	19.800	20.500	20.500	34,804,671
2024-02-01	21.450	22.070	20.890	21.380	21.380	22,821,245
2024-01-31	22.920	23.170	21.490	21.600	21.600	29,683,591
2024-01-30	23.650	23.950	22.870	22.920	22.920	17,216,313
2024-01-29	24.600	24.680	23.650	23.650	23.650	21,036,512

← NewerPage 11 of 21 · 1,220 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.