People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	32.810	34.340	32.680	33.560	33.560	54,129,411
2023-11-01	32.000	33.180	31.810	32.850	32.850	34,672,066
2023-10-31	32.250	33.170	31.700	32.400	32.400	31,294,244
2023-10-30	31.880	32.600	31.500	32.260	32.260	30,302,586
2023-10-27	31.650	32.250	30.890	31.970	31.970	34,457,629
2023-10-26	31.490	31.960	31.010	31.700	31.700	34,362,435
2023-10-25	32.800	33.790	32.350	32.450	32.450	48,366,286
2023-10-24	31.360	33.120	31.100	32.800	32.800	60,224,069
2023-10-23	31.890	32.320	30.510	30.840	30.840	46,732,863
2023-10-20	34.290	34.760	32.200	32.780	32.780	55,513,232
2023-10-19	35.010	36.400	34.910	35.510	35.510	39,666,099
2023-10-18	37.300	37.350	35.650	35.770	35.770	51,477,998
2023-10-17	36.510	38.310	35.670	37.600	37.600	76,202,513
2023-10-16	35.420	38.030	35.300	36.990	36.990	77,567,996
2023-10-13	36.200	36.490	34.950	35.250	35.250	43,319,778
2023-10-12	37.300	37.360	35.520	36.290	36.290	44,241,054
2023-10-11	36.880	37.890	36.570	37.070	37.070	45,790,310
2023-10-10	38.000	38.200	36.930	37.100	37.100	55,585,965
2023-10-09	38.270	39.270	37.600	37.840	37.840	63,010,002
2023-09-28	37.810	39.090	37.770	38.340	38.340	75,966,434
2023-09-27	37.800	38.600	37.440	37.870	37.870	73,361,798
2023-09-26	35.230	39.150	34.890	38.430	38.430	136,537,037
2023-09-25	34.030	36.000	33.600	35.590	35.590	75,872,647
2023-09-22	33.120	34.660	32.910	34.390	34.390	59,797,944
2023-09-21	34.050	34.340	32.950	33.150	33.150	52,274,319
2023-09-20	35.260	36.130	34.280	34.520	34.520	48,006,937
2023-09-19	35.870	36.480	35.000	35.470	35.470	55,411,718
2023-09-18	34.150	37.000	34.010	36.090	36.090	89,554,252
2023-09-15	34.320	35.290	33.990	34.270	34.270	52,658,116
2023-09-14	35.510	35.550	33.860	34.080	34.080	63,923,367
2023-09-13	35.500	36.980	35.000	35.920	35.920	75,165,858
2023-09-12	37.100	37.640	35.500	35.580	35.580	89,090,910
2023-09-11	38.210	38.990	36.890	37.770	37.770	71,121,595
2023-09-08	37.100	38.770	36.400	38.220	38.220	80,515,515
2023-09-07	37.000	39.440	36.910	38.020	38.020	89,396,054
2023-09-06	36.380	38.500	35.950	37.670	37.670	92,644,487
2023-09-05	39.150	39.450	36.710	36.790	36.790	109,382,451
2023-09-04	39.590	40.990	38.700	39.870	39.870	94,659,765
2023-09-01	40.640	42.750	37.600	39.880	39.880	121,545,253
2023-08-31	40.080	42.200	39.500	41.500	41.500	124,217,347
2023-08-30	38.300	42.140	37.380	42.140	42.140	147,208,598
2023-08-29	35.340	39.500	34.960	38.310	38.310	127,996,912
2023-08-28	36.800	36.900	34.600	36.020	36.020	109,187,904
2023-08-25	34.150	37.750	33.760	34.800	34.800	125,215,712
2023-08-24	38.050	39.260	35.500	35.670	35.670	135,707,199
2023-08-23	37.100	39.990	36.430	37.770	37.770	160,212,705
2023-08-22	33.870	36.490	33.770	36.490	36.490	122,393,536
2023-08-21	33.160	34.660	32.160	33.170	33.170	79,040,908
2023-08-18	33.500	35.150	32.800	34.200	34.200	112,988,265
2023-08-17	32.040	34.220	31.830	33.800	33.800	110,222,658
2023-08-16	32.460	33.330	30.900	32.460	32.460	96,472,064
2023-08-15	32.830	33.510	32.020	32.460	32.460	107,039,840
2023-08-14	29.000	32.190	28.850	32.190	32.190	97,674,615
2023-08-11	30.200	30.670	29.190	29.260	29.260	50,011,941
2023-08-10	30.340	30.970	29.500	29.900	29.900	64,899,705
2023-08-09	31.830	33.590	30.220	30.730	30.730	94,474,704
2023-08-08	32.340	34.300	32.310	32.660	32.660	90,754,856
2023-08-07	33.200	34.340	32.480	32.790	32.790	92,641,668
2023-08-04	31.390	34.140	31.340	33.100	33.100	114,740,774
2023-08-03	31.880	32.320	30.700	31.710	31.710	102,591,083

← NewerPage 13 of 21 · 1,212 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.