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
2021-10-25	13.200	13.310	13.120	13.190	12.998	2,368,700
2021-10-22	13.280	13.370	13.180	13.250	13.057	2,780,024
2021-10-21	13.230	13.400	13.100	13.400	13.205	3,095,322
2021-10-20	13.330	13.360	13.180	13.200	13.008	3,311,402
2021-10-19	13.230	13.370	13.210	13.300	13.106	3,169,486
2021-10-18	13.440	13.440	13.260	13.300	13.106	3,906,991
2021-10-15	13.370	13.500	13.310	13.500	13.303	3,359,911
2021-10-14	13.580	13.610	13.390	13.410	13.215	3,892,459

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.