People.Cn Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 16.200 | 16.890 | 15.600 | 16.810 | 16.810 | 28,407,676 |
| 2026-10-22 | 17.310 | 17.430 | 16.500 | 16.510 | 16.510 | 26,410,269 |
| 2026-10-21 | 17.150 | 17.460 | 16.910 | 17.190 | 17.190 | 30,616,826 |
| 2026-10-20 | 16.500 | 17.200 | 16.460 | 16.870 | 16.870 | 16,202,742 |
| 2026-10-19 | 16.660 | 16.900 | 16.350 | 16.660 | 16.660 | 14,612,523 |
| 2026-10-16 | 17.010 | 17.350 | 16.590 | 16.770 | 16.770 | 22,421,099 |
| 2026-10-15 | 16.800 | 17.340 | 16.710 | 16.880 | 16.880 | 19,661,354 |
| 2026-10-14 | 16.980 | 17.420 | 16.720 | 17.090 | 17.090 | 25,315,006 |
| 2026-10-13 | 16.580 | 17.160 | 16.320 | 17.020 | 17.020 | 21,193,778 |
| 2026-10-12 | 16.700 | 16.890 | 16.490 | 16.750 | 16.750 | 15,207,600 |
| 2026-10-09 | 16.010 | 16.840 | 15.870 | 16.790 | 16.790 | 19,459,511 |
| 2026-10-08 | 16.510 | 16.580 | 16.050 | 16.100 | 16.100 | 13,605,055 |
| 2026-09-30 | 16.610 | 16.840 | 16.380 | 16.510 | 16.510 | 10,209,130 |
| 2026-09-29 | 16.300 | 16.710 | 16.270 | 16.650 | 16.650 | 13,024,335 |
| 2026-09-28 | 16.740 | 16.860 | 16.310 | 16.310 | 16.310 | 13,635,462 |
Page 1 of 1 · 15 trading days
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.