People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.550	19.560	19.370	19.440	19.440	6,116,501
2025-10-24	19.350	19.510	19.330	19.450	19.450	6,649,056
2025-10-23	19.300	19.380	19.130	19.380	19.380	5,935,072
2025-10-22	19.200	19.350	19.140	19.300	19.300	4,202,614
2025-10-21	19.150	19.320	19.100	19.250	19.250	5,121,911
2025-10-20	19.210	19.250	19.130	19.150	19.150	4,270,496
2025-10-17	19.310	19.390	19.110	19.110	19.110	6,705,632
2025-10-16	19.370	19.430	19.300	19.350	19.350	5,165,425
2025-10-15	19.380	19.440	19.260	19.440	19.440	6,414,431
2025-10-14	19.440	19.560	19.340	19.370	19.370	7,728,156
2025-10-13	19.400	19.560	19.300	19.470	19.470	8,220,629
2025-10-10	19.830	19.850	19.720	19.750	19.750	6,906,591
2025-10-09	19.840	19.950	19.640	19.940	19.940	9,976,439
2025-09-30	19.530	19.880	19.520	19.830	19.830	9,730,516
2025-09-29	19.500	19.600	19.250	19.530	19.530	6,163,537
2025-09-26	19.700	19.740	19.450	19.450	19.450	7,445,000
2025-09-25	19.710	19.900	19.690	19.750	19.750	8,499,296
2025-09-24	19.300	19.790	19.180	19.770	19.770	10,082,143
2025-09-23	19.580	19.630	19.100	19.370	19.370	11,398,300
2025-09-22	19.950	19.950	19.560	19.630	19.630	9,954,369
2025-09-19	19.810	19.960	19.790	19.890	19.890	8,866,809
2025-09-18	20.190	20.220	19.720	19.860	19.860	15,960,074
2025-09-17	20.320	20.330	20.130	20.160	20.160	11,775,200
2025-09-16	20.310	20.450	20.160	20.330	20.330	9,977,419
2025-09-15	20.470	20.530	20.300	20.320	20.320	11,618,700
2025-09-12	20.500	21.120	20.480	20.680	20.680	19,358,225
2025-09-11	20.200	20.570	20.200	20.470	20.470	15,912,727
2025-09-10	20.070	20.450	20.030	20.280	20.280	14,013,119
2025-09-09	20.390	20.410	19.960	20.060	20.060	14,255,778
2025-09-08	20.410	20.410	20.170	20.380	20.380	14,932,371
2025-09-05	20.340	20.410	20.100	20.400	20.400	11,462,106
2025-09-04	20.470	20.660	20.000	20.260	20.260	15,824,490
2025-09-03	21.360	21.470	20.490	20.570	20.570	19,229,053
2025-09-02	21.800	21.820	21.100	21.260	21.260	18,247,615
2025-09-01	21.860	21.980	21.560	21.700	21.700	17,939,493
2025-08-29	22.230	22.230	21.770	21.840	21.840	21,408,279
2025-08-28	22.330	22.470	21.680	22.210	22.210	34,044,146
2025-08-27	21.950	23.660	21.860	22.390	22.390	68,633,366
2025-08-26	22.040	22.220	21.950	21.980	21.980	18,703,570
2025-08-25	22.100	22.420	21.830	22.110	22.110	34,031,654
2025-08-22	21.740	22.100	21.650	22.010	22.010	28,241,201
2025-08-21	21.590	21.780	21.490	21.740	21.740	18,788,941
2025-08-20	21.600	21.610	21.270	21.580	21.580	17,899,108
2025-08-19	21.520	22.000	21.300	21.670	21.670	31,321,973
2025-08-18	21.230	21.730	21.160	21.560	21.560	30,654,867
2025-08-15	20.870	21.130	20.790	21.070	21.070	17,395,466
2025-08-14	20.960	21.480	20.820	20.910	20.910	28,204,945
2025-08-13	20.770	21.080	20.700	20.910	20.910	17,370,600
2025-08-12	20.700	20.990	20.660	20.800	20.800	11,824,645
2025-08-11	20.520	20.860	20.430	20.770	20.770	11,794,748
2025-08-08	21.000	21.030	20.500	20.520	20.520	15,792,607
2025-08-07	20.980	21.080	20.850	20.960	20.960	12,821,039
2025-08-06	20.730	21.100	20.660	20.970	20.970	18,386,684
2025-08-05	20.700	20.780	20.620	20.730	20.730	9,888,130
2025-08-04	20.490	20.890	20.330	20.740	20.740	10,987,100
2025-08-01	20.500	21.090	20.380	20.700	20.700	20,709,353
2025-07-31	20.550	20.750	20.370	20.380	20.380	11,757,715
2025-07-30	20.530	20.800	20.410	20.610	20.610	13,303,649
2025-07-29	20.660	20.690	20.370	20.600	20.600	9,379,268
2025-07-28	20.800	20.800	20.520	20.650	20.650	13,697,590

← NewerPage 5 of 21 · 1,212 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.