People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.790	25.150	24.380	24.520	24.520	35,100,459
2024-01-25	23.200	25.300	22.950	25.000	25.000	53,334,710
2024-01-24	23.280	23.400	22.400	23.330	23.330	20,581,840
2024-01-23	22.580	23.380	22.350	23.180	23.180	23,520,406
2024-01-22	23.900	24.320	22.300	22.550	22.550	21,628,948
2024-01-19	23.760	24.640	23.600	23.900	23.900	29,460,755
2024-01-18	23.380	23.950	22.950	23.770	23.770	23,116,425
2024-01-17	24.490	24.660	23.600	23.610	23.610	15,863,106
2024-01-16	24.480	24.550	23.860	24.240	24.240	14,962,293
2024-01-15	24.500	24.830	24.350	24.480	24.480	12,115,501
2024-01-12	25.170	25.400	24.600	24.600	24.600	15,186,337
2024-01-11	24.530	25.330	24.530	25.250	25.250	20,970,363
2024-01-10	25.540	25.540	24.530	24.530	24.530	26,129,912
2024-01-09	25.800	26.300	25.330	25.690	25.690	17,411,406
2024-01-08	26.600	26.650	25.790	25.790	25.790	16,810,819
2024-01-05	27.190	27.330	26.300	26.560	26.560	14,959,484
2024-01-04	27.260	27.400	26.610	26.990	26.990	15,251,894
2024-01-03	27.530	27.650	27.110	27.220	27.220	14,956,253
2024-01-02	27.800	28.250	27.360	27.650	27.650	28,883,155
2023-12-29	26.960	28.130	26.910	27.980	27.980	35,128,891
2023-12-28	26.420	27.260	25.970	26.960	26.960	26,425,804
2023-12-27	26.360	26.600	26.220	26.420	26.420	17,282,445
2023-12-26	27.400	27.430	26.170	26.290	26.290	24,250,628
2023-12-25	27.010	27.600	26.400	27.240	27.240	25,763,683
2023-12-22	28.460	28.460	26.660	27.090	27.090	42,540,680
2023-12-21	28.330	28.820	27.680	28.520	28.520	37,852,031
2023-12-20	32.000	32.250	29.030	29.180	29.180	52,470,073
2023-12-19	32.250	32.690	31.900	32.230	32.230	16,058,823
2023-12-18	32.890	33.250	32.400	32.500	32.500	20,751,568
2023-12-15	32.890	33.300	32.000	32.440	32.440	27,533,624
2023-12-14	33.190	33.700	32.930	33.010	33.010	22,202,928
2023-12-13	33.500	33.980	33.210	33.260	33.260	25,734,242
2023-12-12	33.300	34.270	32.820	33.810	33.810	45,700,269
2023-12-11	33.090	33.600	32.780	33.450	33.450	29,455,381
2023-12-08	33.660	33.830	32.900	33.080	33.080	32,128,571
2023-12-07	32.390	34.180	32.320	33.650	33.650	47,537,125
2023-12-06	32.500	33.250	31.910	32.570	32.570	28,866,296
2023-12-05	34.370	34.400	33.000	33.010	33.010	38,972,782
2023-12-04	34.500	35.180	34.000	34.680	34.680	51,387,355
2023-12-01	33.700	35.100	33.600	34.550	34.550	48,876,854
2023-11-30	34.790	34.790	33.340	33.960	33.960	40,035,374
2023-11-29	34.800	35.700	34.280	34.790	34.790	48,391,668
2023-11-28	33.170	36.470	32.050	35.320	35.320	82,001,541
2023-11-27	32.750	34.300	32.750	33.170	33.170	41,814,310
2023-11-24	32.450	33.850	32.450	32.720	32.720	43,027,525
2023-11-23	33.180	33.180	31.140	32.350	32.350	43,774,507
2023-11-22	32.750	34.770	32.680	33.410	33.410	68,710,158
2023-11-21	33.230	33.580	32.800	32.910	32.910	25,452,035
2023-11-20	33.000	33.650	32.680	33.250	33.250	26,632,476
2023-11-17	33.700	33.780	32.500	33.220	33.220	40,875,154
2023-11-16	33.040	35.000	33.030	33.900	33.900	50,083,352
2023-11-15	33.490	34.440	33.200	33.410	33.410	41,715,969
2023-11-14	33.220	33.650	32.900	33.360	33.360	38,065,630
2023-11-13	31.970	33.800	31.680	33.070	33.070	59,075,330
2023-11-10	32.310	32.310	31.420	31.490	31.490	29,535,412
2023-11-09	33.070	33.470	32.330	32.460	32.460	33,925,091
2023-11-08	33.000	33.970	32.940	33.190	33.190	41,818,321
2023-11-07	33.200	33.480	32.800	33.280	33.280	35,466,656
2023-11-06	32.710	33.950	32.620	33.600	33.600	45,220,087
2023-11-03	33.010	33.500	32.400	32.710	32.710	41,899,787

← NewerPage 12 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.