People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.100	20.100	19.720	19.820	19.820	12,807,700
2025-04-25	19.850	21.110	19.850	20.330	20.330	21,612,604
2025-04-24	20.010	20.050	19.720	19.840	19.840	6,773,497
2025-04-23	20.000	20.130	19.920	20.000	20.000	6,379,600
2025-04-22	20.020	20.050	19.850	19.920	19.920	5,624,800
2025-04-21	19.780	20.050	19.580	20.020	20.020	6,341,100
2025-04-18	19.790	19.880	19.650	19.780	19.780	5,847,100
2025-04-17	19.960	20.080	19.790	19.830	19.830	8,862,500
2025-04-16	19.930	20.500	19.850	20.100	20.100	15,696,507
2025-04-15	19.940	20.130	19.770	19.910	19.910	7,043,091
2025-04-14	20.000	20.100	19.860	19.940	19.940	8,565,400
2025-04-11	19.660	19.960	19.590	19.820	19.820	9,629,422
2025-04-10	19.660	20.270	19.650	19.820	19.820	14,686,400
2025-04-09	18.800	19.680	18.030	19.520	19.520	19,652,446
2025-04-08	18.800	19.300	18.540	19.100	19.100	16,935,734
2025-04-07	20.000	20.090	19.020	19.020	19.020	18,958,091
2025-04-03	21.000	21.310	20.840	21.130	21.130	8,579,148
2025-04-02	21.000	21.310	20.980	21.210	21.210	6,542,370
2025-04-01	20.930	21.230	20.930	21.090	21.090	7,584,800
2025-03-31	21.300	21.300	20.800	20.930	20.930	12,520,191
2025-03-28	21.510	21.570	21.320	21.440	21.440	10,243,122
2025-03-27	21.500	21.580	21.250	21.420	21.420	7,391,688
2025-03-26	21.500	21.620	21.440	21.500	21.500	8,148,524
2025-03-25	21.570	21.630	21.310	21.490	21.490	7,364,455
2025-03-24	21.680	21.800	21.240	21.570	21.570	11,971,688
2025-03-21	21.880	21.990	21.520	21.640	21.640	12,218,400
2025-03-20	22.110	22.170	21.890	21.910	21.910	12,425,135
2025-03-19	22.290	22.290	22.050	22.110	22.110	11,467,632
2025-03-18	22.500	22.550	22.290	22.380	22.380	11,475,974
2025-03-17	22.600	22.700	22.370	22.400	22.400	12,754,262
2025-03-14	22.120	22.590	21.990	22.540	22.540	16,325,408
2025-03-13	22.510	22.550	21.910	22.120	22.120	16,919,664
2025-03-12	22.600	22.870	22.420	22.600	22.600	19,847,607
2025-03-11	22.200	22.490	22.100	22.350	22.350	13,337,297
2025-03-10	22.890	22.960	22.300	22.540	22.540	20,679,922
2025-03-07	23.360	23.580	22.850	22.980	22.980	22,682,947
2025-03-06	22.880	23.800	22.820	23.510	23.510	30,942,598
2025-03-05	22.990	23.130	22.560	22.750	22.750	17,458,182
2025-03-04	22.770	23.090	22.620	22.990	22.990	15,709,465
2025-03-03	23.130	23.450	22.560	23.000	23.000	23,902,874
2025-02-28	24.220	24.400	22.960	23.030	23.030	35,784,004
2025-02-27	24.520	25.090	23.980	24.460	24.460	35,376,962
2025-02-26	24.450	25.190	24.020	24.620	24.620	37,933,643
2025-02-25	24.430	24.890	24.280	24.450	24.450	31,902,002
2025-02-24	24.800	25.460	24.330	24.990	24.990	48,620,773
2025-02-21	23.440	25.000	23.330	24.790	24.790	55,255,571
2025-02-20	23.730	23.940	23.440	23.500	23.500	19,913,702
2025-02-19	23.300	23.870	23.140	23.800	23.800	24,065,926
2025-02-18	24.260	24.390	23.230	23.310	23.310	36,069,077
2025-02-17	24.590	25.010	24.210	24.410	24.410	51,109,019
2025-02-14	25.060	25.860	24.010	24.970	24.970	78,915,618
2025-02-13	23.940	24.300	23.610	24.010	24.010	33,160,931
2025-02-12	23.750	24.110	23.700	23.930	23.930	23,912,017
2025-02-11	23.980	24.090	23.680	23.850	23.850	26,970,047
2025-02-10	23.660	24.230	23.470	24.140	24.140	38,028,307
2025-02-07	23.370	23.750	23.140	23.470	23.470	39,490,764
2025-02-06	22.960	23.540	22.860	23.360	23.360	28,636,366
2025-02-05	22.600	23.480	22.560	23.350	23.350	36,222,209
2025-01-27	22.480	22.690	22.290	22.360	22.360	15,709,200
2025-01-24	21.720	22.360	21.680	22.350	22.350	20,157,613

← NewerPage 7 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.