People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.880	18.790	17.600	18.090	18.000	103,130,162
2023-02-06	16.760	18.000	16.600	17.170	17.084	71,587,443
2023-02-03	16.320	16.650	16.200	16.570	16.487	34,431,601
2023-02-02	16.980	17.150	16.430	16.450	16.368	51,561,719
2023-02-01	16.660	17.100	16.530	16.980	16.895	46,070,946
2023-01-31	16.750	17.300	16.660	16.780	16.696	49,417,216
2023-01-30	16.770	16.990	16.230	16.990	16.905	61,870,569
2023-01-20	16.060	17.000	15.850	16.570	16.487	64,284,130
2023-01-19	15.880	16.440	15.870	16.060	15.980	56,179,497
2023-01-18	16.100	16.270	15.670	15.880	15.801	55,104,456
2023-01-17	15.560	16.650	15.480	16.520	16.438	87,137,229
2023-01-16	15.670	15.790	15.420	15.430	15.353	41,638,571
2023-01-13	15.570	16.140	15.240	15.410	15.333	52,854,599
2023-01-12	15.870	16.150	15.650	15.680	15.602	44,408,977
2023-01-11	16.600	16.600	15.770	15.840	15.761	64,376,148
2023-01-10	16.850	17.060	16.310	16.760	16.677	62,759,330
2023-01-09	16.750	17.170	16.510	16.900	16.816	58,164,197
2023-01-06	17.150	17.450	16.300	16.730	16.647	77,770,124
2023-01-05	18.000	18.320	17.280	17.400	17.313	95,354,324
2023-01-04	19.500	19.800	17.620	17.860	17.771	152,630,825
2023-01-03	16.770	18.560	16.750	18.560	18.468	102,522,918
2022-12-30	15.660	17.440	15.600	16.870	16.786	108,200,597
2022-12-29	17.050	18.140	15.900	16.110	16.030	127,181,717
2022-12-28	16.860	18.000	16.230	17.670	17.582	124,970,136
2022-12-27	18.100	18.750	16.710	17.250	17.164	151,098,423
2022-12-26	15.610	17.700	15.500	17.700	17.612	131,213,698
2022-12-23	15.310	17.300	15.000	16.090	16.010	123,883,355
2022-12-22	15.480	16.460	15.100	15.780	15.701	138,642,680
2022-12-21	13.950	15.460	13.440	15.460	15.383	85,792,003
2022-12-20	15.100	15.690	13.910	14.050	13.980	107,967,453
2022-12-19	14.360	14.640	13.870	14.320	14.249	67,397,498
2022-12-16	14.150	15.270	13.640	14.910	14.836	112,370,075
2022-12-15	13.040	14.490	12.950	14.490	14.418	95,758,893
2022-12-14	13.100	13.480	12.950	13.170	13.104	63,563,985
2022-12-13	14.240	14.650	13.010	13.140	13.075	95,939,420
2022-12-12	13.800	14.600	13.730	14.230	14.159	96,683,381
2022-12-09	13.780	14.250	13.460	13.560	13.492	117,391,750
2022-12-08	15.480	15.680	14.950	14.950	14.876	27,888,751
2022-12-07	15.110	16.610	14.610	16.610	16.527	166,953,788
2022-12-06	15.800	15.800	14.410	15.100	15.025	159,972,679
2022-12-05	14.360	14.360	14.360	14.360	14.288	6,160,019
2022-12-02	12.420	13.050	12.400	13.050	12.985	45,318,572
2022-12-01	10.830	11.860	10.830	11.860	11.801	39,425,535
2022-11-30	10.900	10.960	10.760	10.780	10.726	7,092,473
2022-11-29	10.780	11.070	10.730	10.950	10.895	11,860,040
2022-11-28	10.640	11.300	10.510	10.850	10.796	16,835,768
2022-11-25	10.440	10.830	10.440	10.760	10.706	10,397,805
2022-11-24	10.770	10.840	10.480	10.530	10.478	8,779,157
2022-11-23	10.890	11.000	10.640	10.770	10.716	10,133,405
2022-11-22	10.820	11.170	10.790	10.980	10.925	14,066,571
2022-11-21	11.020	11.080	10.690	10.770	10.716	13,514,180
2022-11-18	11.030	11.790	11.030	11.070	11.015	25,404,982
2022-11-17	10.880	11.000	10.750	11.000	10.945	8,953,082
2022-11-16	10.650	10.960	10.640	10.820	10.766	8,697,709
2022-11-15	10.520	10.710	10.480	10.650	10.597	7,188,790
2022-11-14	10.480	10.550	10.380	10.520	10.468	6,365,400
2022-11-11	10.690	10.790	10.450	10.470	10.418	8,567,054
2022-11-10	10.250	10.630	10.230	10.550	10.497	8,539,718
2022-11-09	10.330	10.450	10.280	10.320	10.269	6,072,352
2022-11-08	10.290	10.440	10.220	10.410	10.358	9,564,246

← NewerPage 16 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.