People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.360	11.110	10.300	10.950	10.895	13,697,808
2022-08-04	10.160	10.360	10.100	10.320	10.269	4,546,235
2022-08-03	10.110	10.420	10.110	10.120	10.070	5,131,429
2022-08-02	10.660	10.700	10.010	10.170	10.119	10,564,781
2022-08-01	10.710	10.760	10.600	10.760	10.706	3,446,984
2022-07-29	10.800	10.820	10.640	10.650	10.597	3,536,300
2022-07-28	10.800	10.940	10.780	10.800	10.746	3,448,474
2022-07-27	10.800	10.890	10.750	10.790	10.736	2,820,448
2022-07-26	10.850	10.980	10.760	10.900	10.741	3,060,633
2022-07-25	10.890	11.000	10.810	10.850	10.692	3,050,758
2022-07-22	11.030	11.030	10.750	10.860	10.702	3,980,850
2022-07-21	11.030	11.100	10.900	10.930	10.771	4,630,900
2022-07-20	10.900	11.040	10.870	11.000	10.840	5,647,577
2022-07-19	10.800	10.940	10.750	10.900	10.741	7,273,035
2022-07-18	10.340	11.050	10.330	10.790	10.633	8,390,205
2022-07-15	10.650	10.680	10.300	10.330	10.180	5,036,790
2022-07-14	10.520	10.740	10.440	10.700	10.544	5,122,675
2022-07-13	10.500	10.570	10.430	10.490	10.337	2,794,786
2022-07-12	10.580	10.580	10.420	10.440	10.288	3,479,222
2022-07-11	10.620	10.620	10.410	10.520	10.367	4,927,635
2022-07-08	10.680	10.790	10.640	10.680	10.524	4,936,300
2022-07-07	10.580	10.850	10.550	10.670	10.515	5,536,061
2022-07-06	10.740	10.740	10.480	10.570	10.416	4,594,790
2022-07-05	10.980	11.000	10.590	10.740	10.584	8,295,200
2022-07-04	11.120	11.130	10.850	10.910	10.751	5,298,421
2022-07-01	11.410	11.430	10.960	11.020	10.859	6,997,087
2022-06-30	11.050	11.430	11.030	11.200	11.037	9,979,164
2022-06-29	11.070	11.270	11.000	11.050	10.889	9,973,155
2022-06-28	10.920	11.120	10.840	11.110	10.948	8,015,835
2022-06-27	10.900	11.170	10.880	10.910	10.751	10,102,777
2022-06-24	10.910	10.980	10.760	10.850	10.692	8,208,187
2022-06-23	10.630	10.920	10.600	10.850	10.692	9,574,309
2022-06-22	10.860	10.930	10.550	10.560	10.406	6,736,330
2022-06-21	10.830	11.080	10.780	10.880	10.722	8,801,451
2022-06-20	11.000	11.000	10.680	10.830	10.672	6,717,851
2022-06-17	10.820	10.930	10.670	10.880	10.722	7,944,500
2022-06-16	10.900	11.110	10.750	10.920	10.761	13,562,977
2022-06-15	10.490	10.970	10.450	10.850	10.692	16,817,046
2022-06-14	10.400	10.520	10.090	10.520	10.367	7,830,930
2022-06-13	10.490	10.590	10.360	10.480	10.327	5,907,385
2022-06-10	10.350	10.640	10.300	10.570	10.416	7,255,609
2022-06-09	10.680	10.680	10.330	10.450	10.298	8,825,653
2022-06-08	10.580	10.970	10.370	10.680	10.524	14,373,339
2022-06-07	10.690	10.800	10.450	10.510	10.357	9,281,875
2022-06-06	10.630	10.830	10.550	10.730	10.574	11,541,013
2022-06-02	10.490	10.970	10.490	10.790	10.633	18,980,429
2022-06-01	10.070	11.110	10.010	10.670	10.515	32,760,971
2022-05-31	9.960	10.130	9.880	10.100	9.953	10,328,638
2022-05-30	9.950	10.070	9.840	10.000	9.854	9,340,101
2022-05-27	10.060	10.230	9.820	9.950	9.805	12,551,632
2022-05-26	9.910	10.070	9.700	10.070	9.923	11,888,291
2022-05-25	9.810	9.990	9.610	9.900	9.756	13,770,229
2022-05-24	10.200	10.350	9.660	9.710	9.569	27,567,741
2022-05-23	9.810	10.490	9.730	10.490	10.337	30,974,761
2022-05-20	9.280	9.610	9.280	9.540	9.401	7,026,919
2022-05-19	9.300	9.310	9.200	9.280	9.145	4,266,182
2022-05-18	9.380	9.450	9.300	9.390	9.253	5,684,470
2022-05-17	9.330	9.350	9.150	9.260	9.125	3,224,146
2022-05-16	9.310	9.370	9.180	9.280	9.145	5,263,204
2022-05-13	9.280	9.350	9.110	9.230	9.096	3,981,912

← NewerPage 18 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.