People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	20.290	21.350	20.110	21.040	20.935	40,747,534
2023-05-05	22.050	22.050	20.280	20.550	20.448	64,541,206
2023-05-04	20.510	22.340	20.120	22.120	22.010	74,268,466
2023-04-28	19.900	20.790	19.890	20.580	20.477	37,014,352
2023-04-27	20.300	20.870	19.390	19.820	19.721	41,740,344
2023-04-26	21.660	21.930	20.000	20.550	20.448	50,680,111
2023-04-25	21.270	22.170	20.700	21.990	21.880	54,741,577
2023-04-24	21.100	21.800	20.500	21.310	21.204	44,166,080
2023-04-21	23.300	23.340	21.370	21.410	21.303	75,740,045
2023-04-20	22.650	23.780	22.350	23.740	23.622	78,878,309
2023-04-19	22.300	22.780	21.910	22.220	22.109	55,902,760
2023-04-18	23.000	23.050	21.780	22.420	22.308	53,761,207
2023-04-17	23.290	24.100	22.460	22.780	22.666	78,451,509
2023-04-14	24.160	24.860	22.440	23.600	23.482	83,641,634
2023-04-13	24.400	26.960	23.830	24.880	24.756	118,578,743
2023-04-12	25.000	25.780	24.380	24.850	24.726	111,545,975
2023-04-11	21.660	23.830	21.210	23.830	23.711	112,072,321
2023-04-10	22.560	23.620	21.450	21.660	21.552	87,116,268
2023-04-07	21.980	23.100	21.310	22.560	22.448	88,984,319
2023-04-06	22.540	24.040	21.960	22.440	22.328	108,916,706
2023-04-04	21.140	22.860	21.140	22.580	22.467	165,563,894
2023-04-03	18.800	20.780	18.650	20.780	20.676	116,916,714
2023-03-31	18.590	19.090	17.990	18.890	18.796	66,898,885
2023-03-30	19.900	20.140	18.760	19.000	18.905	98,470,485
2023-03-29	19.000	20.500	18.240	20.200	20.099	134,801,326
2023-03-28	19.150	20.230	18.600	18.910	18.816	113,353,843
2023-03-27	18.450	19.500	18.170	19.210	19.114	107,015,077
2023-03-24	17.400	19.200	17.000	18.550	18.458	97,664,808
2023-03-23	17.980	18.080	16.780	17.740	17.652	77,106,899
2023-03-22	17.590	18.260	17.510	18.150	18.060	46,296,501
2023-03-21	17.830	17.830	17.360	17.610	17.522	36,978,174
2023-03-20	17.890	18.590	17.800	17.950	17.861	54,328,811
2023-03-17	17.600	18.140	17.400	17.860	17.771	46,156,722
2023-03-16	18.100	18.100	17.470	17.530	17.443	46,034,747
2023-03-15	18.200	18.800	18.030	18.400	18.308	54,408,236
2023-03-14	18.210	18.790	17.820	18.140	18.050	51,853,534
2023-03-13	18.000	18.500	17.570	18.470	18.378	54,620,569
2023-03-10	17.670	18.310	17.500	17.700	17.612	38,629,825
2023-03-09	18.650	18.680	17.940	17.980	17.890	55,863,670
2023-03-08	18.600	19.110	18.260	18.940	18.846	67,027,173
2023-03-07	18.800	19.200	18.200	18.570	18.477	70,394,472
2023-03-06	18.980	19.090	18.130	18.410	18.318	52,128,322
2023-03-03	19.100	19.810	18.450	18.910	18.816	98,081,628
2023-03-02	18.140	19.900	17.930	19.310	19.214	120,699,585
2023-03-01	17.250	18.230	17.240	18.090	18.000	63,871,958
2023-02-28	17.580	17.720	17.110	17.460	17.373	35,314,767
2023-02-27	17.320	17.480	16.960	17.090	17.005	34,358,276
2023-02-24	17.300	17.760	17.300	17.580	17.492	37,793,038
2023-02-23	17.700	17.750	17.280	17.340	17.254	39,011,888
2023-02-22	17.850	17.970	17.290	17.810	17.721	58,846,879
2023-02-21	18.600	19.280	17.910	18.230	18.139	86,255,142
2023-02-20	18.850	18.900	17.890	18.600	18.507	83,053,354
2023-02-17	19.060	19.580	18.180	19.130	19.035	98,331,557
2023-02-16	19.800	20.050	18.660	19.060	18.965	136,521,713
2023-02-15	18.300	19.420	17.930	19.420	19.323	112,408,267
2023-02-14	17.100	18.180	17.040	17.650	17.562	91,932,529
2023-02-13	16.800	16.990	16.500	16.850	16.766	37,800,719
2023-02-10	16.300	17.060	16.250	16.620	16.537	46,349,021
2023-02-09	16.320	16.490	16.050	16.460	16.378	43,977,361
2023-02-08	17.770	17.800	16.500	16.620	16.537	80,888,268

← NewerPage 15 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.