People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	21.720	22.360	21.680	22.350	22.350	20,157,613
2025-01-23	21.980	22.250	21.800	21.800	21.800	18,755,300
2025-01-22	21.930	22.040	21.660	21.790	21.790	9,267,657
2025-01-21	22.030	22.160	21.700	22.060	22.060	13,961,668
2025-01-20	22.280	22.550	21.910	21.970	21.970	15,994,300
2025-01-17	22.000	22.680	21.680	22.170	22.170	25,648,996
2025-01-16	21.500	23.280	21.500	22.240	22.240	42,222,197
2025-01-15	22.010	22.750	21.450	21.580	21.580	34,595,049
2025-01-14	20.150	21.150	20.100	21.070	21.070	21,659,537
2025-01-13	19.860	20.180	19.650	20.110	20.110	11,276,919
2025-01-10	20.680	20.900	20.050	20.060	20.060	12,992,800
2025-01-09	20.580	20.920	20.510	20.710	20.710	12,657,100
2025-01-08	20.700	20.890	19.980	20.730	20.730	18,543,685
2025-01-07	20.510	20.630	20.340	20.620	20.620	12,022,309
2025-01-06	20.280	20.670	19.970	20.480	20.480	14,430,577
2025-01-03	21.370	21.370	20.220	20.290	20.290	22,343,410
2025-01-02	22.000	22.150	21.150	21.320	21.320	20,528,452
2024-12-31	23.360	23.360	22.000	22.040	22.040	25,675,876
2024-12-30	23.710	23.710	23.060	23.120	23.120	14,742,227
2024-12-27	23.410	23.660	23.120	23.370	23.370	14,159,100
2024-12-26	23.210	23.520	23.210	23.360	23.360	11,219,355
2024-12-25	23.770	23.850	23.000	23.210	23.210	17,006,762
2024-12-24	23.880	23.990	23.490	23.790	23.790	14,544,156
2024-12-23	24.600	24.600	23.700	23.800	23.800	20,259,788
2024-12-20	24.260	24.880	24.240	24.600	24.600	19,758,075
2024-12-19	23.880	24.600	23.680	24.430	24.430	20,773,120
2024-12-18	24.200	24.580	23.920	24.240	24.240	19,289,498
2024-12-17	25.010	25.120	24.040	24.050	24.050	32,695,467
2024-12-16	25.920	25.930	24.950	25.260	25.260	36,613,053
2024-12-13	25.610	26.590	25.530	25.940	25.940	64,514,674
2024-12-12	25.470	26.100	25.090	25.890	25.890	46,647,648
2024-12-11	25.340	25.730	25.050	25.590	25.590	37,849,733
2024-12-10	26.320	26.320	25.310	25.440	25.440	47,820,491
2024-12-09	25.870	25.980	25.020	25.540	25.540	37,190,596
2024-12-06	25.080	26.170	24.830	25.600	25.600	60,652,522
2024-12-05	24.250	25.180	24.230	24.980	24.980	37,553,268
2024-12-04	24.840	24.970	24.060	24.250	24.250	35,307,405
2024-12-03	25.400	25.420	24.800	24.970	24.970	38,443,047
2024-12-02	24.900	25.810	24.760	25.460	25.460	54,671,616
2024-11-29	25.350	25.700	24.150	25.090	25.090	79,559,262
2024-11-28	24.790	26.690	24.760	25.690	25.690	98,180,083
2024-11-27	23.530	24.700	22.980	24.700	24.700	35,962,974
2024-11-26	24.200	25.130	23.950	24.010	24.010	36,118,555
2024-11-25	24.350	24.680	23.260	24.130	24.130	36,691,600
2024-11-22	24.970	25.800	24.260	24.490	24.490	54,189,718
2024-11-21	24.300	25.500	24.190	25.150	25.150	62,173,110
2024-11-20	23.440	25.610	23.300	24.730	24.730	58,327,136
2024-11-19	23.110	23.610	22.600	23.500	23.500	40,800,646
2024-11-18	24.970	25.180	23.100	23.190	23.190	54,778,473
2024-11-15	25.250	26.120	24.890	24.920	24.920	62,629,594
2024-11-14	27.020	27.020	25.260	25.280	25.280	88,577,031
2024-11-13	25.900	28.220	25.600	27.780	27.780	127,418,194
2024-11-12	26.370	27.440	25.910	26.150	26.150	158,925,543
2024-11-11	23.100	25.640	23.050	25.640	25.640	65,529,463
2024-11-08	23.620	24.140	23.190	23.310	23.310	43,026,296
2024-11-07	23.000	23.520	22.800	23.520	23.520	35,016,950
2024-11-06	23.130	23.640	22.900	23.240	23.240	44,638,212
2024-11-05	22.240	23.240	22.130	23.200	23.200	43,812,426
2024-11-04	21.800	22.390	21.750	22.250	22.250	19,371,380
2024-11-01	22.500	22.630	21.680	21.850	21.850	32,155,587

← NewerPage 8 of 21 · 1,220 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.