People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.200	13.280	13.120	13.250	13.057	4,717,565
2022-02-09	13.120	13.290	13.050	13.220	13.027	5,495,856
2022-02-08	12.960	13.190	12.850	13.180	12.988	5,019,101
2022-02-07	13.050	13.130	12.900	12.950	12.761	6,054,025
2022-01-28	12.690	12.910	12.410	12.830	12.643	8,123,558
2022-01-27	12.860	12.880	12.500	12.570	12.387	7,576,138
2022-01-26	12.740	12.930	12.670	12.880	12.692	7,107,907
2022-01-25	13.600	13.610	12.680	12.700	12.515	16,218,435
2022-01-24	13.890	13.940	13.510	13.620	13.422	8,024,149
2022-01-21	13.910	13.990	13.600	13.890	13.688	9,719,450
2022-01-20	14.200	14.290	13.850	13.890	13.688	10,458,169
2022-01-19	14.170	14.430	14.110	14.240	14.033	9,617,259
2022-01-18	14.430	14.640	14.130	14.150	13.944	11,882,308
2022-01-17	13.750	14.550	13.750	14.360	14.151	19,554,759
2022-01-14	13.960	14.040	13.740	13.740	13.540	8,070,811
2022-01-13	14.200	14.270	13.880	13.900	13.698	9,282,216
2022-01-12	14.140	14.300	14.090	14.170	13.964	9,683,371
2022-01-11	14.400	14.480	14.070	14.140	13.934	9,893,740
2022-01-10	14.220	14.660	13.800	14.450	14.240	15,489,936
2022-01-07	14.420	14.850	14.220	14.240	14.033	15,284,253
2022-01-06	14.690	14.690	14.200	14.410	14.200	16,116,212
2022-01-05	14.590	14.830	14.340	14.710	14.496	25,427,449
2022-01-04	14.530	14.870	14.420	14.680	14.466	22,456,236
2021-12-31	14.180	14.680	14.090	14.420	14.210	18,310,139
2021-12-30	13.900	14.340	13.870	14.180	13.973	14,750,209
2021-12-29	14.050	14.060	13.730	13.900	13.698	8,296,752
2021-12-28	13.850	14.130	13.840	13.940	13.737	10,105,974
2021-12-27	14.090	14.200	13.800	13.840	13.638	9,625,777
2021-12-24	13.980	14.470	13.950	14.100	13.895	15,302,414
2021-12-23	14.430	14.470	14.000	14.050	13.845	17,339,483
2021-12-22	13.860	14.860	13.840	14.500	14.289	28,696,563
2021-12-21	13.960	13.990	13.700	13.890	13.688	12,896,633
2021-12-20	14.200	14.240	13.910	13.910	13.707	20,364,554
2021-12-17	14.330	14.780	13.980	14.310	14.102	32,400,679
2021-12-16	14.440	15.010	14.280	14.520	14.308	46,572,725
2021-12-15	13.550	14.520	13.550	14.420	14.210	49,379,107
2021-12-14	13.420	13.740	13.350	13.530	13.333	13,963,435
2021-12-13	13.270	13.490	13.200	13.440	13.244	10,452,662
2021-12-10	13.240	13.330	13.160	13.230	13.037	6,528,500
2021-12-09	13.160	13.290	13.110	13.240	13.047	5,608,820
2021-12-08	13.020	13.220	12.990	13.170	12.978	5,261,824
2021-12-07	13.060	13.120	12.980	13.020	12.830	3,531,980
2021-12-06	13.080	13.130	13.010	13.040	12.850	3,959,997
2021-12-03	13.120	13.150	13.030	13.100	12.909	3,719,213
2021-12-02	13.190	13.240	13.040	13.070	12.880	4,992,007
2021-12-01	13.070	13.250	12.980	13.200	13.008	5,323,538
2021-11-30	12.960	13.210	12.930	13.050	12.860	6,384,773
2021-11-29	13.000	13.090	12.800	12.930	12.742	7,792,867
2021-11-26	13.160	13.240	13.060	13.190	12.998	4,783,846
2021-11-25	13.300	13.320	13.160	13.180	12.988	4,513,882
2021-11-24	13.200	13.350	13.170	13.280	13.087	5,607,424
2021-11-23	13.370	13.370	13.150	13.250	13.057	6,972,405
2021-11-22	13.540	13.590	13.320	13.370	13.175	6,677,365
2021-11-19	13.570	13.680	13.200	13.540	13.343	9,519,915
2021-11-18	13.760	13.880	13.500	13.530	13.333	7,104,890
2021-11-17	13.710	13.900	13.550	13.800	13.599	9,064,126
2021-11-16	13.910	14.120	13.600	13.670	13.471	9,892,021
2021-11-15	13.790	13.940	13.680	13.900	13.698	7,259,665
2021-11-12	13.800	13.850	13.640	13.800	13.599	6,581,862
2021-11-11	13.500	13.850	13.500	13.800	13.599	11,901,434

← NewerPage 20 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.