People.Cn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 13.390 | 13.640 | 13.350 | 13.540 | 13.343 | 5,419,596 |
| 2021-11-09 | 13.390 | 13.590 | 13.350 | 13.440 | 13.244 | 5,046,513 |
| 2021-11-08 | 13.550 | 13.560 | 13.280 | 13.370 | 13.175 | 6,471,711 |
| 2021-11-05 | 13.250 | 13.760 | 13.220 | 13.590 | 13.392 | 13,466,101 |
| 2021-11-04 | 13.160 | 13.250 | 13.150 | 13.240 | 13.047 | 2,981,618 |
| 2021-11-03 | 13.080 | 13.240 | 13.080 | 13.140 | 12.949 | 3,640,020 |
| 2021-11-02 | 13.150 | 13.310 | 12.950 | 13.070 | 12.880 | 4,105,100 |
| 2021-11-01 | 13.130 | 13.350 | 13.000 | 13.190 | 12.998 | 4,377,514 |
| 2021-10-29 | 12.750 | 13.180 | 12.720 | 13.100 | 12.909 | 4,253,635 |
| 2021-10-28 | 12.850 | 12.970 | 12.550 | 12.780 | 12.594 | 3,731,416 |
| 2021-10-27 | 13.190 | 13.190 | 12.900 | 12.930 | 12.742 | 3,405,600 |
| 2021-10-26 | 13.240 | 13.250 | 13.110 | 13.150 | 12.958 | 2,356,332 |
← NewerPage 21 of 21 · 1,212 trading days
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.