People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.510	25.850	23.490	24.470	24.470	128,899,727
2026-01-20	24.950	25.480	23.160	23.510	23.510	187,825,325
2026-01-19	24.980	24.980	24.980	24.980	24.980	6,565,500
2026-01-16	27.750	27.750	27.750	27.750	27.750	6,549,000
2026-01-15	29.440	30.830	28.950	30.830	30.830	240,721,208
2026-01-14	25.880	28.030	25.600	28.030	28.030	109,698,371
2026-01-13	25.480	25.480	25.480	25.480	25.480	24,651,578
2026-01-12	23.160	23.160	23.160	23.160	23.160	34,403,652
2026-01-09	20.050	21.170	20.020	21.050	21.050	41,339,824
2026-01-08	19.850	20.240	19.740	20.070	20.070	19,515,956
2026-01-07	19.850	20.110	19.790	19.850	19.850	18,423,148
2026-01-06	19.410	20.130	19.400	19.900	19.900	25,116,625
2026-01-05	19.050	19.530	18.970	19.500	19.500	18,025,776
2025-12-31	18.860	19.180	18.860	19.050	19.050	8,880,720
2025-12-30	18.780	18.950	18.760	18.880	18.880	6,285,451
2025-12-29	18.860	18.920	18.760	18.810	18.810	5,694,888
2025-12-26	18.860	18.970	18.800	18.880	18.880	6,471,681
2025-12-25	18.750	18.860	18.710	18.850	18.850	5,434,469
2025-12-24	18.560	18.780	18.560	18.750	18.750	4,146,700
2025-12-23	18.950	18.950	18.630	18.660	18.660	5,078,985
2025-12-22	18.760	18.830	18.710	18.770	18.770	5,080,200
2025-12-19	18.720	18.850	18.610	18.760	18.760	6,785,385
2025-12-18	18.590	18.830	18.560	18.680	18.680	6,259,565
2025-12-17	18.420	18.670	18.360	18.600	18.600	6,347,334
2025-12-16	18.690	18.730	18.320	18.460	18.460	9,773,794
2025-12-15	19.110	19.150	18.780	18.780	18.780	12,272,069
2025-12-12	19.240	19.300	19.160	19.220	19.220	10,985,035
2025-12-11	19.500	19.520	19.210	19.210	19.210	8,168,176
2025-12-10	19.330	19.550	19.240	19.480	19.480	7,838,081
2025-12-09	19.550	19.600	19.380	19.380	19.380	9,244,286
2025-12-08	19.580	19.640	19.530	19.570	19.570	11,337,105
2025-12-05	19.460	19.590	19.320	19.580	19.580	9,007,043
2025-12-04	19.400	19.550	19.380	19.460	19.460	9,211,110
2025-12-03	19.830	19.880	19.370	19.550	19.550	15,360,130
2025-12-02	20.020	20.100	19.730	19.750	19.750	19,141,928
2025-12-01	20.300	20.460	20.010	20.160	20.160	33,831,918
2025-11-28	20.750	21.240	20.600	20.970	20.970	36,739,857
2025-11-27	20.640	20.890	20.330	20.850	20.850	33,221,036
2025-11-26	20.800	21.140	20.530	20.580	20.580	46,486,935
2025-11-25	19.760	21.770	19.710	20.900	20.900	69,402,272
2025-11-24	19.400	19.840	19.210	19.790	19.790	13,271,153
2025-11-21	19.280	19.620	19.150	19.300	19.300	9,583,497
2025-11-20	19.630	19.700	19.420	19.470	19.470	6,543,614
2025-11-19	20.030	20.030	19.590	19.620	19.620	13,066,447
2025-11-18	19.930	20.220	19.790	20.120	20.120	16,761,177
2025-11-17	19.780	19.960	19.530	19.940	19.940	9,846,996
2025-11-14	19.800	19.930	19.790	19.790	19.790	8,148,800
2025-11-13	19.800	19.900	19.750	19.880	19.880	6,670,351
2025-11-12	19.900	19.980	19.810	19.830	19.830	6,832,946
2025-11-11	20.000	20.090	19.860	19.930	19.930	10,943,275
2025-11-10	19.860	20.560	19.760	20.160	20.160	19,539,869
2025-11-07	19.800	19.970	19.690	19.730	19.730	8,953,342
2025-11-06	20.140	20.230	19.900	19.920	19.920	13,232,884
2025-11-05	20.320	20.510	20.020	20.200	20.200	17,057,424
2025-11-04	20.370	20.490	20.240	20.450	20.450	14,223,255
2025-11-03	20.240	20.510	20.120	20.440	20.440	19,619,740
2025-10-31	19.650	20.300	19.570	20.200	20.200	25,296,098
2025-10-30	19.490	20.310	19.280	19.840	19.840	24,884,440
2025-10-29	19.400	19.480	19.220	19.450	19.450	7,211,837
2025-10-28	19.390	19.500	19.350	19.390	19.390	4,720,843

← NewerPage 4 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.