People.Cn Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.250	22.810	22.200	22.400	22.400	32,531,600
2024-10-29	24.330	24.540	22.850	22.860	22.860	59,768,162
2024-10-28	23.780	24.160	23.200	23.530	23.530	46,935,301
2024-10-25	23.050	23.790	22.900	23.430	23.430	47,784,787
2024-10-24	23.580	24.000	22.890	23.130	23.130	45,907,372
2024-10-23	24.540	24.640	23.360	23.610	23.610	83,300,915
2024-10-22	22.210	24.540	22.160	24.540	24.540	114,242,493
2024-10-21	22.000	22.750	21.890	22.310	22.310	34,505,287
2024-10-18	21.110	22.440	20.880	21.830	21.830	41,045,845
2024-10-17	21.790	22.000	21.320	21.340	21.340	26,361,474
2024-10-16	20.810	21.800	20.810	21.420	21.420	18,923,536
2024-10-15	21.630	22.300	21.430	21.500	21.500	27,427,866
2024-10-14	21.450	21.890	20.820	21.840	21.840	29,646,800
2024-10-11	22.600	22.810	21.110	21.400	21.400	39,756,535
2024-10-10	24.300	24.380	23.080	23.420	23.420	46,999,315
2024-10-09	24.480	24.850	23.040	23.060	23.060	57,465,557
2024-10-08	25.860	25.860	22.370	25.320	25.320	92,054,588
2024-09-30	22.750	23.630	21.750	23.510	23.510	74,490,393
2024-09-27	20.560	21.800	20.500	21.620	21.620	29,471,635
2024-09-26	19.250	20.020	19.250	19.990	19.990	32,081,981
2024-09-25	19.230	20.220	19.220	19.400	19.400	46,235,307
2024-09-24	18.450	19.660	18.150	19.140	19.140	36,999,561
2024-09-23	18.110	18.620	18.020	18.350	18.350	13,764,090
2024-09-20	18.050	18.200	17.950	18.140	18.140	12,371,306
2024-09-19	17.550	18.100	17.340	18.020	18.020	14,674,006
2024-09-18	17.680	17.720	17.140	17.350	17.350	6,921,104
2024-09-13	17.900	17.980	17.610	17.610	17.610	6,480,600
2024-09-12	17.980	18.240	17.880	17.880	17.880	8,399,379
2024-09-11	17.930	18.030	17.800	17.960	17.960	6,325,017
2024-09-10	17.700	18.130	17.370	17.990	17.990	12,060,541
2024-09-09	17.530	17.890	17.450	17.670	17.670	8,339,900
2024-09-06	18.000	18.150	17.690	17.760	17.760	11,549,580
2024-09-05	17.500	18.130	17.500	18.100	18.100	20,780,723
2024-09-04	17.300	17.660	17.270	17.450	17.450	6,436,727
2024-09-03	17.300	17.570	17.250	17.470	17.470	7,746,504
2024-09-02	17.640	17.770	17.250	17.250	17.250	12,110,083
2024-08-30	17.250	18.080	17.240	17.600	17.600	24,690,113
2024-08-29	17.100	17.450	17.060	17.290	17.290	9,182,761
2024-08-28	16.910	17.460	16.730	17.270	17.270	12,636,873
2024-08-27	17.210	17.280	16.900	16.910	16.910	8,451,263
2024-08-26	17.270	17.450	17.100	17.290	17.290	6,435,480
2024-08-23	17.180	17.450	17.030	17.250	17.250	9,786,647
2024-08-22	17.770	17.870	17.170	17.180	17.180	11,699,786
2024-08-21	18.160	18.280	17.680	17.780	17.780	11,461,917
2024-08-20	18.500	18.580	18.130	18.160	18.160	8,909,326
2024-08-19	18.460	18.730	18.410	18.520	18.520	7,345,800
2024-08-16	18.600	18.690	18.440	18.470	18.470	8,024,567
2024-08-15	18.310	19.090	18.110	18.700	18.700	17,216,741
2024-08-14	18.300	18.540	18.290	18.380	18.380	8,131,517
2024-08-13	18.590	18.600	18.200	18.470	18.470	9,535,915
2024-08-12	18.730	18.730	18.410	18.500	18.500	8,729,091
2024-08-09	19.240	19.350	18.750	18.780	18.780	12,917,898
2024-08-08	19.190	19.390	18.850	19.220	19.220	10,498,400
2024-08-07	19.550	19.750	19.320	19.330	19.330	10,906,327
2024-08-06	19.400	19.630	19.220	19.600	19.600	14,151,031
2024-08-05	19.350	20.050	19.120	19.140	19.140	17,315,860
2024-08-02	19.620	20.090	19.500	19.500	19.500	16,261,703
2024-08-01	19.980	20.050	19.650	19.780	19.780	16,847,394
2024-07-31	18.500	20.000	18.490	19.790	19.790	30,306,236
2024-07-30	18.600	18.760	18.300	18.570	18.570	10,465,391

← NewerPage 9 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.