People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.520	19.680	19.200	19.490	19.490	14,988,488
2026-04-23	19.820	19.900	19.480	19.630	19.630	18,098,531
2026-04-22	19.760	19.790	19.520	19.790	19.790	13,664,745
2026-04-21	20.080	20.130	19.780	19.870	19.870	16,513,045
2026-04-20	19.730	20.220	19.640	20.200	20.200	24,535,583
2026-04-17	19.760	19.860	19.570	19.730	19.730	14,350,772
2026-04-16	19.500	19.900	19.470	19.840	19.840	18,923,155
2026-04-15	19.840	19.900	19.370	19.470	19.470	19,227,624
2026-04-14	19.830	19.960	19.630	19.790	19.790	14,540,302
2026-04-13	19.500	19.740	19.500	19.630	19.630	10,276,705
2026-04-10	19.910	20.080	19.700	19.730	19.730	16,889,829
2026-04-09	19.880	20.110	19.660	19.660	19.660	21,571,000
2026-04-08	19.330	20.390	19.230	20.350	20.350	38,541,676
2026-04-07	18.810	19.110	18.720	18.940	18.940	10,642,594
2026-04-03	19.180	19.280	18.790	18.800	18.800	12,753,700
2026-04-02	19.620	19.650	19.080	19.180	19.180	16,856,761
2026-04-01	19.940	19.970	19.620	19.750	19.750	15,185,007
2026-03-31	19.810	20.040	19.610	19.630	19.630	19,009,600
2026-03-30	19.260	20.030	19.160	19.810	19.810	22,198,507
2026-03-27	19.300	19.710	19.200	19.600	19.600	12,521,252
2026-03-26	19.950	19.980	19.410	19.530	19.530	15,269,000
2026-03-25	19.350	20.060	19.280	19.950	19.950	23,067,408
2026-03-24	19.110	19.460	18.820	19.440	19.440	23,236,329
2026-03-23	19.360	19.500	18.700	18.840	18.840	29,118,714
2026-03-20	20.750	20.750	19.700	19.700	19.700	30,891,727
2026-03-19	20.250	21.000	20.200	20.770	20.770	38,719,870
2026-03-18	20.170	20.610	20.050	20.590	20.590	20,894,019
2026-03-17	20.510	20.730	20.140	20.190	20.190	21,343,522
2026-03-16	20.240	20.470	20.130	20.470	20.470	16,484,236
2026-03-13	20.730	20.850	20.260	20.290	20.290	26,807,661
2026-03-12	21.050	21.300	20.880	20.930	20.930	21,373,196
2026-03-11	21.490	21.700	21.100	21.320	21.320	31,704,663
2026-03-10	21.470	21.820	21.150	21.320	21.320	28,574,044
2026-03-09	20.700	21.260	20.430	21.180	21.180	31,298,120
2026-03-06	21.180	21.410	21.100	21.150	21.150	26,913,622
2026-03-05	21.500	21.620	21.150	21.290	21.290	26,562,020
2026-03-04	21.000	21.450	20.920	21.080	21.080	26,702,898
2026-03-03	22.670	22.840	21.170	21.320	21.320	50,298,819
2026-03-02	22.650	23.060	22.310	22.750	22.750	52,252,045
2026-02-27	22.860	23.440	22.790	23.340	23.340	47,170,394
2026-02-26	23.100	23.170	22.720	22.840	22.840	42,676,216
2026-02-25	22.900	23.330	22.710	23.210	23.210	60,837,838
2026-02-24	24.350	24.440	23.150	23.150	23.150	95,699,057
2026-02-13	26.000	27.180	25.280	25.720	25.720	149,139,784
2026-02-12	25.070	25.480	24.220	24.710	24.710	80,857,190
2026-02-11	28.210	28.210	24.590	25.090	25.090	137,064,833
2026-02-10	25.600	26.270	25.600	26.270	26.270	28,217,245
2026-02-09	23.600	23.960	23.250	23.880	23.880	44,280,321
2026-02-06	23.120	23.630	22.520	23.120	23.120	35,945,102
2026-02-05	23.100	23.750	23.100	23.340	23.340	38,052,949
2026-02-04	24.840	25.420	23.460	23.740	23.740	65,972,229
2026-02-03	24.310	25.300	24.300	25.190	25.190	77,542,286
2026-02-02	24.210	24.900	23.900	23.970	23.970	55,721,674
2026-01-30	24.280	24.780	23.580	24.440	24.440	83,663,711
2026-01-29	22.960	25.390	22.760	24.180	24.180	110,130,249
2026-01-28	24.390	24.390	22.990	23.080	23.080	69,296,264
2026-01-27	25.000	25.300	23.480	24.390	24.390	68,789,330
2026-01-26	25.320	25.650	23.430	24.160	24.160	75,633,254
2026-01-23	24.680	25.750	24.510	25.050	25.050	84,796,768
2026-01-22	24.480	25.780	24.250	24.500	24.500	87,413,967

← NewerPage 3 of 21 · 1,219 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.