People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.070	10.430	9.950	10.280	10.229	13,919,112
2022-11-04	9.890	10.160	9.860	10.070	10.020	11,525,065
2022-11-03	9.760	10.080	9.700	9.910	9.861	10,775,504
2022-11-02	9.690	9.960	9.690	9.870	9.821	12,369,493
2022-11-01	9.500	9.690	9.500	9.670	9.622	8,617,402
2022-10-31	9.240	9.650	9.240	9.520	9.473	9,084,728
2022-10-28	9.570	9.580	9.200	9.250	9.204	8,212,219
2022-10-27	9.560	9.690	9.500	9.600	9.552	8,228,645
2022-10-26	9.430	9.690	9.420	9.520	9.473	8,853,795
2022-10-25	9.500	9.550	9.310	9.410	9.363	9,271,395
2022-10-24	9.970	10.000	9.420	9.550	9.502	17,262,233
2022-10-21	10.330	10.400	9.860	9.970	9.920	19,230,971
2022-10-20	10.570	10.700	10.410	10.450	10.398	7,890,549
2022-10-19	10.720	10.810	10.550	10.590	10.537	7,852,240
2022-10-18	11.040	11.090	10.760	10.760	10.706	10,568,045
2022-10-17	10.980	11.240	10.880	11.060	11.005	13,384,189
2022-10-14	10.810	11.060	10.740	11.020	10.965	14,176,870
2022-10-13	10.510	10.950	10.300	10.810	10.756	14,898,497
2022-10-12	10.280	10.480	10.040	10.470	10.418	8,121,333
2022-10-11	10.240	10.330	10.050	10.270	10.219	6,561,615
2022-10-10	10.350	10.430	10.200	10.260	10.209	9,366,019
2022-09-30	10.150	10.440	10.020	10.320	10.269	13,879,624
2022-09-29	11.400	11.530	10.140	10.220	10.169	30,469,547
2022-09-28	11.550	11.690	11.260	11.270	11.214	8,680,953
2022-09-27	11.160	11.540	11.140	11.520	11.463	10,021,575
2022-09-26	11.240	11.530	11.120	11.120	11.065	10,660,412
2022-09-23	11.680	11.710	11.310	11.320	11.264	9,002,150
2022-09-22	11.670	11.830	11.550	11.600	11.542	9,182,644
2022-09-21	11.360	11.750	11.170	11.710	11.652	12,525,561
2022-09-20	11.300	11.550	11.250	11.340	11.284	7,367,063
2022-09-19	11.260	11.430	10.880	11.220	11.164	11,603,491
2022-09-16	11.590	11.780	11.380	11.430	11.373	13,871,393
2022-09-15	11.520	12.130	11.450	11.670	11.612	23,710,655
2022-09-14	11.290	11.640	11.200	11.490	11.433	9,111,197
2022-09-13	11.550	11.680	11.400	11.450	11.393	6,237,157
2022-09-09	11.430	11.560	11.300	11.460	11.403	7,628,528
2022-09-08	11.470	11.780	11.400	11.450	11.393	9,915,304
2022-09-07	11.830	11.830	11.330	11.430	11.373	16,367,493
2022-09-06	11.850	11.960	11.650	11.880	11.821	10,222,854
2022-09-05	12.000	12.010	11.740	11.880	11.821	10,514,761
2022-09-02	11.720	12.130	11.600	12.040	11.980	17,908,644
2022-09-01	11.770	12.280	11.550	11.700	11.642	21,041,786
2022-08-31	12.000	12.920	11.770	11.810	11.751	36,786,419
2022-08-30	12.020	12.230	11.900	12.020	11.960	11,412,286
2022-08-29	12.000	12.180	11.730	12.090	12.030	16,852,114
2022-08-26	11.730	12.260	11.640	12.090	12.030	21,136,478
2022-08-25	11.530	11.960	11.400	11.880	11.821	19,488,204
2022-08-24	11.510	11.790	11.450	11.540	11.483	16,405,445
2022-08-23	11.430	11.600	11.360	11.540	11.483	12,148,449
2022-08-22	10.920	11.720	10.780	11.530	11.473	22,397,025
2022-08-19	11.230	11.640	11.060	11.080	11.025	21,690,536
2022-08-18	11.190	11.220	10.990	11.090	11.035	4,911,178
2022-08-17	11.060	11.220	10.950	11.180	11.124	5,889,200
2022-08-16	11.040	11.140	10.940	11.010	10.955	5,045,158
2022-08-15	11.150	11.190	10.980	11.100	11.045	4,737,586
2022-08-12	11.170	11.240	11.090	11.150	11.094	6,203,487
2022-08-11	10.970	11.290	10.910	11.120	11.065	10,196,122
2022-08-10	10.870	11.110	10.820	10.910	10.856	4,257,736
2022-08-09	10.950	10.960	10.750	10.920	10.866	4,379,501
2022-08-08	10.970	11.030	10.810	10.930	10.876	7,494,088

← NewerPage 17 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.