People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.120	9.280	9.030	9.230	9.096	4,948,675
2022-05-11	9.180	9.380	9.140	9.150	9.017	6,431,039
2022-05-10	8.990	9.190	8.920	9.170	9.036	4,394,604
2022-05-09	9.030	9.170	8.990	9.070	8.938	3,709,900
2022-05-06	8.920	9.200	8.860	9.000	8.869	4,820,221
2022-05-05	9.190	9.240	9.000	9.120	8.987	5,842,946
2022-04-29	8.850	9.260	8.830	9.210	9.076	8,329,867
2022-04-28	8.820	8.890	8.610	8.820	8.692	5,044,547
2022-04-27	8.540	8.940	8.280	8.920	8.790	8,316,201
2022-04-26	8.990	9.030	8.660	8.670	8.544	6,904,644
2022-04-25	9.640	9.640	8.950	8.970	8.839	9,645,503
2022-04-22	9.720	9.790	9.550	9.720	9.578	4,725,061
2022-04-21	10.090	10.130	9.700	9.730	9.588	7,615,569
2022-04-20	10.360	10.410	10.060	10.090	9.943	5,901,072
2022-04-19	10.100	10.260	10.090	10.200	10.051	3,815,929
2022-04-18	10.230	10.260	10.040	10.140	9.992	5,059,127
2022-04-15	10.450	10.480	10.260	10.280	10.130	4,670,900
2022-04-14	10.490	10.530	10.380	10.460	10.308	3,603,468
2022-04-13	10.520	10.530	10.390	10.410	10.258	3,931,416
2022-04-12	10.350	10.620	10.210	10.600	10.446	5,939,307
2022-04-11	10.860	10.870	10.250	10.320	10.170	10,978,563
2022-04-08	11.100	11.150	10.750	10.910	10.751	5,764,911
2022-04-07	11.310	11.380	11.100	11.100	10.938	6,204,891
2022-04-06	11.110	11.430	11.060	11.420	11.254	8,888,728
2022-04-01	10.960	11.170	10.850	11.160	10.997	6,593,369
2022-03-31	10.960	11.070	10.950	11.000	10.840	4,185,200
2022-03-30	10.950	11.040	10.910	11.040	10.879	5,550,533
2022-03-29	11.030	11.080	10.880	10.930	10.771	4,408,715
2022-03-28	10.870	11.080	10.750	11.020	10.859	5,057,781
2022-03-25	10.900	11.120	10.900	10.950	10.791	5,064,248
2022-03-24	11.030	11.040	10.860	10.900	10.741	4,894,596
2022-03-23	11.100	11.190	11.030	11.100	10.938	5,825,241
2022-03-22	11.050	11.170	10.930	11.070	10.909	5,858,747
2022-03-21	11.070	11.150	10.920	11.050	10.889	6,153,673
2022-03-18	10.950	11.170	10.880	11.060	10.899	6,208,648
2022-03-17	10.960	11.230	10.910	10.990	10.830	8,972,697
2022-03-16	10.580	10.860	10.260	10.810	10.653	11,419,736
2022-03-15	11.290	11.290	10.210	10.440	10.288	14,258,261
2022-03-14	11.680	11.770	11.300	11.300	11.135	10,469,641
2022-03-11	11.660	11.920	11.330	11.860	11.687	11,717,048
2022-03-10	12.100	12.190	11.820	11.890	11.717	11,068,034
2022-03-09	12.680	12.750	11.450	11.880	11.707	18,691,543
2022-03-08	13.000	13.130	12.610	12.610	12.426	13,277,432
2022-03-07	13.560	13.620	13.020	13.060	12.870	12,860,367
2022-03-04	13.760	13.850	13.500	13.700	13.500	13,000,486
2022-03-03	13.870	14.100	13.750	13.840	13.638	15,579,660
2022-03-02	13.670	14.060	13.510	13.900	13.698	16,368,995
2022-03-01	13.510	13.820	13.430	13.800	13.599	14,747,633
2022-02-28	13.380	13.530	13.000	13.510	13.313	13,414,273
2022-02-25	13.600	13.710	13.330	13.390	13.195	15,076,757
2022-02-24	14.080	14.230	13.280	13.480	13.284	25,725,215
2022-02-23	14.080	14.360	14.040	14.140	13.934	21,782,055
2022-02-22	14.140	14.340	14.010	14.090	13.885	41,889,077
2022-02-21	13.400	14.650	13.260	14.650	14.437	56,428,244
2022-02-18	13.110	13.330	13.100	13.320	13.126	5,285,667
2022-02-17	13.310	13.390	13.140	13.180	12.988	5,551,093
2022-02-16	13.310	13.510	13.200	13.370	13.175	7,097,795
2022-02-15	13.120	13.360	13.120	13.240	13.047	4,391,929
2022-02-14	13.000	13.350	12.950	13.240	13.047	6,572,354
2022-02-11	13.170	13.280	13.060	13.100	12.909	5,022,371

← NewerPage 19 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.