People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.800	15.860	15.460	15.660	15.660	14,066,032
2026-07-22	15.690	15.980	15.570	15.860	15.860	16,780,790
2026-07-21	15.550	16.080	15.550	15.850	15.850	22,343,708
2026-07-20	15.670	15.880	15.430	15.760	15.760	21,487,412
2026-07-17	15.800	16.160	15.180	15.250	15.250	18,407,596
2026-07-16	15.730	16.120	15.530	15.980	15.847	17,677,024
2026-07-15	15.230	16.050	15.190	15.820	15.688	21,625,716
2026-07-14	15.450	15.630	15.020	15.290	15.163	15,243,416
2026-07-13	15.710	15.800	15.000	15.190	15.064	21,730,706
2026-07-10	14.740	16.200	14.680	15.710	15.579	32,441,789
2026-07-09	14.580	15.110	14.400	14.910	14.910	13,173,315
2026-07-08	14.410	14.770	14.250	14.710	14.710	13,267,900
2026-07-07	15.150	15.180	14.380	14.410	14.410	17,188,432
2026-07-06	15.440	15.450	15.100	15.110	15.110	8,823,596
2026-07-03	15.450	15.650	15.130	15.320	15.320	12,154,255
2026-07-02	15.520	15.840	15.430	15.510	15.510	18,156,375
2026-07-01	14.800	15.950	14.700	15.450	15.450	24,394,256
2026-06-30	14.580	14.870	14.530	14.790	14.790	11,056,098
2026-06-29	14.590	14.880	14.330	14.610	14.610	12,201,633
2026-06-26	15.210	15.260	14.660	14.660	14.660	17,492,310
2026-06-25	15.430	15.550	15.210	15.340	15.340	12,917,392
2026-06-24	15.950	16.000	15.420	15.540	15.540	15,611,885
2026-06-23	16.230	16.450	15.930	16.000	16.000	14,473,447
2026-06-22	15.960	16.480	15.660	16.430	16.430	19,221,350
2026-06-18	16.170	16.340	15.870	16.100	16.100	12,266,496
2026-06-17	16.160	16.200	16.000	16.170	16.170	11,074,700
2026-06-16	16.430	16.510	16.090	16.260	16.260	13,321,300
2026-06-15	16.300	16.530	16.210	16.460	16.460	13,310,686
2026-06-12	16.130	16.330	15.910	16.300	16.300	17,365,591
2026-06-11	16.670	16.680	15.960	16.030	16.030	19,299,035
2026-06-10	16.810	17.220	16.680	16.800	16.800	14,514,117
2026-06-09	17.010	17.250	16.530	17.050	17.050	17,300,140
2026-06-08	16.870	17.910	16.850	16.990	16.990	22,588,855
2026-06-05	17.800	18.290	17.410	17.450	17.450	31,206,933
2026-06-04	17.020	17.100	16.600	16.730	16.730	15,387,388
2026-06-03	17.390	17.440	17.080	17.150	17.150	16,394,102
2026-06-02	18.020	18.020	17.350	17.520	17.520	18,829,968
2026-06-01	17.410	18.230	17.370	17.980	17.980	22,734,892
2026-05-29	17.630	18.030	17.460	17.530	17.530	18,358,713
2026-05-28	17.580	17.730	17.200	17.560	17.560	18,503,757
2026-05-27	17.970	18.200	17.600	17.660	17.660	16,596,465
2026-05-26	17.770	18.080	17.600	17.920	17.920	14,885,940
2026-05-25	18.340	18.390	17.800	17.920	17.920	16,421,037
2026-05-22	18.210	18.360	17.920	18.230	18.230	16,790,129
2026-05-21	18.740	19.000	18.200	18.210	18.210	21,401,297
2026-05-20	19.280	19.280	18.600	18.720	18.720	25,864,081
2026-05-19	18.900	19.390	18.800	19.330	19.330	20,367,364
2026-05-18	19.080	19.230	18.850	18.910	18.910	18,633,984
2026-05-15	19.130	19.640	18.910	19.070	19.070	25,238,509
2026-05-14	20.210	20.290	19.020	19.020	19.020	31,133,000
2026-05-13	19.960	20.080	19.690	20.030	20.030	18,119,653
2026-05-12	20.180	20.240	19.750	19.910	19.910	22,216,361
2026-05-11	19.990	20.550	19.860	20.260	20.260	33,995,899
2026-05-08	20.360	20.490	19.910	19.950	19.950	24,376,748
2026-05-07	19.600	20.050	19.400	20.010	20.010	27,985,159
2026-05-06	19.100	19.790	19.080	19.530	19.530	28,455,956
2026-04-30	19.110	19.250	18.520	18.980	18.980	29,593,782
2026-04-29	19.330	19.750	19.330	19.510	19.510	12,740,100
2026-04-28	19.730	19.750	19.230	19.340	19.340	14,709,431
2026-04-27	19.590	19.880	19.530	19.800	19.800	18,902,644

← NewerPage 2 of 5 · 241 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.