People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	29.090	32.350	28.600	32.350	32.350	109,692,350
2023-08-01	28.630	29.820	28.390	29.410	29.410	60,316,057
2023-07-31	28.500	29.960	27.510	28.990	28.990	67,113,693
2023-07-28	29.700	29.770	28.500	28.920	28.920	66,275,672
2023-07-27	28.950	30.800	28.510	29.950	29.950	89,614,830
2023-07-26	30.260	30.300	28.370	28.590	28.590	72,983,593
2023-07-25	30.630	30.980	29.690	30.300	30.300	79,422,654
2023-07-24	28.440	31.530	28.030	30.350	30.350	112,107,310
2023-07-21	31.000	31.460	29.030	29.030	29.030	116,352,118
2023-07-20	31.790	33.330	30.390	32.260	32.260	140,459,660
2023-07-19	33.010	33.390	29.830	31.790	31.790	152,048,058
2023-07-18	34.900	35.200	31.480	32.700	32.537	133,108,867
2023-07-17	35.280	35.780	32.960	34.700	34.527	171,273,359
2023-07-14	32.500	34.080	32.060	34.080	33.910	79,266,063
2023-07-13	29.500	30.980	27.550	30.980	30.826	145,193,967
2023-07-12	26.500	28.160	26.160	28.160	28.020	99,964,371
2023-07-11	25.780	26.060	25.320	25.600	25.472	31,033,623
2023-07-10	26.200	26.280	25.360	25.720	25.592	37,900,731
2023-07-07	27.080	27.310	25.600	26.100	25.970	52,727,845
2023-07-06	27.760	28.110	26.970	27.100	26.965	69,295,679
2023-07-05	28.540	29.700	27.900	27.900	27.761	65,819,454
2023-07-04	28.200	29.100	27.900	28.560	28.418	69,502,937
2023-07-03	30.160	30.160	26.700	28.300	28.159	83,837,879
2023-06-30	29.360	29.980	28.650	29.200	29.054	66,618,346
2023-06-29	29.440	29.670	28.580	29.150	29.005	43,907,866
2023-06-28	31.080	31.390	28.350	29.130	28.985	66,753,190
2023-06-27	31.700	32.230	30.300	31.500	31.343	48,796,970
2023-06-26	33.100	33.680	30.800	31.350	31.194	56,172,704
2023-06-21	34.690	36.200	33.050	33.350	33.184	72,662,447
2023-06-20	35.080	36.300	34.030	34.680	34.507	69,094,761
2023-06-19	35.000	36.590	34.300	35.800	35.622	69,481,843
2023-06-16	33.470	35.980	33.390	35.350	35.174	97,912,403
2023-06-15	32.660	34.860	32.660	34.350	34.179	107,971,981
2023-06-14	28.710	31.690	28.500	31.690	31.532	68,302,287
2023-06-13	26.420	28.820	26.420	28.810	28.666	115,120,848
2023-06-12	27.320	27.320	25.930	26.200	26.069	98,783,429
2023-06-09	25.320	27.310	25.000	27.310	27.174	112,553,114
2023-06-08	25.410	26.020	23.990	24.830	24.706	127,404,667
2023-06-07	22.090	24.620	21.620	24.620	24.497	102,323,675
2023-06-06	21.510	23.190	21.500	22.380	22.268	130,437,964
2023-06-05	19.190	21.100	19.100	21.100	20.995	79,178,351
2023-06-02	19.510	19.790	19.120	19.180	19.084	37,259,717
2023-06-01	18.940	19.830	18.850	19.520	19.423	45,903,024
2023-05-31	18.680	19.480	18.600	19.200	19.104	42,994,511
2023-05-30	18.120	18.850	17.650	18.810	18.716	40,574,967
2023-05-29	18.180	18.470	18.130	18.200	18.109	22,138,080
2023-05-26	17.950	18.700	17.630	18.320	18.229	32,454,893
2023-05-25	18.540	18.740	17.880	18.020	17.930	29,503,576
2023-05-24	18.320	18.850	17.870	18.700	18.607	30,712,192
2023-05-23	19.000	19.000	18.400	18.450	18.358	27,927,059
2023-05-22	18.660	19.470	18.200	19.300	19.204	39,014,120
2023-05-19	18.860	18.990	18.460	18.760	18.667	23,204,024
2023-05-18	18.740	19.230	18.420	19.120	19.025	31,138,546
2023-05-17	18.560	19.000	18.380	18.780	18.686	28,838,420
2023-05-16	20.200	20.200	18.430	18.750	18.657	53,759,807
2023-05-15	21.100	21.150	19.610	20.330	20.229	49,936,897
2023-05-12	22.800	22.980	21.150	21.160	21.055	62,574,033
2023-05-11	22.450	23.470	21.820	23.170	23.055	86,729,769
2023-05-10	21.100	22.730	21.000	22.450	22.338	74,923,517
2023-05-09	20.860	22.060	20.590	21.440	21.333	59,228,460

← NewerPage 14 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.