People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.700	20.930	20.650	20.820	20.820	16,848,023
2025-07-24	20.350	20.850	20.330	20.720	20.720	19,793,783
2025-07-23	20.320	20.640	20.300	20.390	20.390	15,157,865
2025-07-22	20.380	20.440	20.210	20.410	20.410	11,699,101
2025-07-21	20.460	20.480	20.280	20.370	20.370	9,876,700
2025-07-18	20.360	20.590	20.260	20.460	20.460	15,161,055
2025-07-17	20.280	20.380	20.220	20.370	20.370	10,144,600
2025-07-16	20.210	20.550	20.200	20.290	20.290	11,933,823
2025-07-15	20.400	20.400	20.030	20.320	20.320	14,659,430
2025-07-14	20.900	20.950	20.380	20.400	20.400	23,820,400
2025-07-11	20.490	21.210	20.290	21.010	21.010	33,619,584
2025-07-10	20.110	20.590	20.060	20.490	20.490	21,154,656
2025-07-09	19.910	20.780	19.890	20.200	20.200	25,194,242
2025-07-08	19.800	19.940	19.760	19.900	19.900	5,842,100
2025-07-07	19.780	19.900	19.750	19.810	19.810	4,266,900
2025-07-04	19.930	20.020	19.780	19.850	19.850	6,993,371
2025-07-03	19.880	20.030	19.830	19.930	19.930	5,001,900
2025-07-02	20.030	20.050	19.810	19.890	19.890	7,192,700
2025-07-01	20.220	20.240	19.970	20.020	20.020	7,743,605
2025-06-30	20.080	20.250	20.030	20.210	20.210	8,515,900
2025-06-27	20.050	20.170	19.950	20.050	20.050	8,071,204
2025-06-26	19.910	20.110	19.900	20.050	20.050	9,877,037
2025-06-25	19.750	20.020	19.710	20.020	20.020	10,002,242
2025-06-24	19.430	19.790	19.400	19.780	19.780	8,412,509
2025-06-23	19.180	19.410	19.110	19.390	19.390	5,699,500
2025-06-20	19.490	19.560	19.200	19.200	19.200	5,904,946
2025-06-19	19.770	19.840	19.420	19.490	19.490	7,787,942
2025-06-18	19.850	19.920	19.610	19.740	19.740	6,284,242
2025-06-17	19.990	20.000	19.800	19.860	19.860	5,074,801
2025-06-16	19.730	20.050	19.700	20.000	20.000	7,391,831
2025-06-13	20.180	20.180	19.790	19.800	19.800	11,107,336
2025-06-12	20.130	20.340	20.060	20.240	20.240	7,275,265
2025-06-11	20.180	20.300	20.100	20.200	20.200	6,126,513
2025-06-10	20.350	20.370	19.900	20.180	20.180	8,143,100
2025-06-09	20.180	20.390	20.090	20.360	20.360	9,598,499
2025-06-06	20.210	20.250	20.060	20.110	20.110	5,686,599
2025-06-05	20.020	20.140	19.950	20.140	20.140	7,471,971
2025-06-04	19.910	20.020	19.880	20.020	20.020	5,419,771
2025-06-03	19.740	20.020	19.720	19.910	19.910	5,122,075
2025-05-30	20.020	20.020	19.770	19.820	19.820	5,760,775
2025-05-29	19.810	20.070	19.760	20.020	20.020	6,393,096
2025-05-28	19.880	19.960	19.740	19.770	19.770	4,113,000
2025-05-27	19.980	19.980	19.830	19.900	19.900	3,790,067
2025-05-26	19.710	20.060	19.700	19.990	19.990	5,806,700
2025-05-23	19.970	20.040	19.700	19.710	19.710	7,946,543
2025-05-22	20.100	20.220	19.940	19.970	19.970	5,948,743
2025-05-21	20.230	20.230	20.070	20.150	20.150	6,704,743
2025-05-20	20.140	20.330	20.050	20.230	20.230	5,726,743
2025-05-19	20.110	20.200	19.910	20.150	20.150	5,923,457
2025-05-16	20.210	20.270	20.100	20.120	20.120	5,681,035
2025-05-15	20.520	20.550	20.190	20.210	20.210	7,927,762
2025-05-14	20.510	20.750	20.440	20.640	20.640	8,285,466
2025-05-13	20.840	20.890	20.530	20.560	20.560	8,684,800
2025-05-12	20.680	20.760	20.500	20.630	20.630	8,683,811
2025-05-09	20.700	20.920	20.470	20.500	20.500	16,260,780
2025-05-08	20.320	21.820	20.260	21.040	21.040	37,023,410
2025-05-07	20.700	20.770	20.190	20.340	20.340	11,679,400
2025-05-06	19.960	20.450	19.900	20.440	20.440	15,817,127
2025-04-30	19.750	20.010	19.720	19.810	19.810	8,560,443
2025-04-29	19.800	19.880	19.660	19.790	19.790	6,524,494

← NewerPage 6 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.