Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 7.550 | 7.550 | 7.090 | 7.450 | 7.450 | 2,329,000 |
| 2023-08-18 | 7.580 | 7.580 | 7.260 | 7.570 | 7.570 | 1,399,000 |
| 2023-08-17 | 7.260 | 7.610 | 7.260 | 7.550 | 7.550 | 1,556,000 |
| 2023-08-16 | 7.500 | 7.610 | 7.260 | 7.430 | 7.430 | 683,000 |
| 2023-08-15 | 7.900 | 7.900 | 7.420 | 7.450 | 7.450 | 1,990,000 |
| 2023-08-14 | 7.790 | 7.980 | 7.410 | 7.890 | 7.890 | 1,336,000 |
| 2023-08-11 | 7.740 | 7.920 | 7.660 | 7.840 | 7.840 | 1,285,000 |
| 2023-08-10 | 8.160 | 8.170 | 7.630 | 7.930 | 7.930 | 2,125,000 |
| 2023-08-09 | 7.720 | 8.250 | 7.720 | 8.180 | 8.180 | 1,653,070 |
| 2023-08-08 | 8.180 | 8.180 | 7.640 | 7.770 | 7.770 | 5,086,000 |
| 2023-08-07 | 8.150 | 8.240 | 7.820 | 8.180 | 8.180 | 1,506,474 |
| 2023-08-04 | 8.500 | 8.500 | 8.110 | 8.290 | 8.290 | 1,208,000 |
| 2023-08-03 | 8.300 | 8.490 | 8.060 | 8.320 | 8.320 | 1,384,010 |
| 2023-08-02 | 9.320 | 9.370 | 8.300 | 8.300 | 8.300 | 3,911,768 |
| 2023-08-01 | 8.660 | 9.250 | 8.660 | 9.210 | 9.210 | 3,454,000 |
| 2023-07-31 | 9.400 | 9.800 | 8.700 | 8.800 | 8.800 | 4,230,540 |
| 2023-07-28 | 9.000 | 9.650 | 9.000 | 9.500 | 9.500 | 4,856,735 |
| 2023-07-27 | 8.790 | 9.010 | 8.560 | 8.930 | 8.930 | 3,492,000 |
| 2023-07-26 | 8.590 | 8.730 | 8.510 | 8.700 | 8.700 | 1,464,998 |
| 2023-07-25 | 8.560 | 8.800 | 8.430 | 8.590 | 8.590 | 3,473,000 |
| 2023-07-24 | 8.160 | 8.400 | 8.060 | 8.250 | 8.250 | 1,753,064 |
| 2023-07-21 | 7.640 | 8.180 | 7.640 | 8.150 | 8.150 | 1,451,000 |
| 2023-07-20 | 7.980 | 8.200 | 7.680 | 7.800 | 7.800 | 1,868,000 |
| 2023-07-19 | 7.930 | 8.200 | 7.930 | 8.120 | 8.120 | 1,488,000 |
| 2023-07-18 | 7.610 | 8.180 | 7.520 | 8.140 | 8.140 | 1,716,080 |
| 2023-07-14 | 7.960 | 8.000 | 7.640 | 7.800 | 7.800 | 1,851,000 |
| 2023-07-13 | 7.480 | 7.860 | 7.460 | 7.860 | 7.860 | 2,181,000 |
| 2023-07-12 | 7.170 | 7.520 | 7.170 | 7.370 | 7.370 | 1,426,000 |
| 2023-07-11 | 7.220 | 7.380 | 7.030 | 7.330 | 7.330 | 1,736,000 |
| 2023-07-10 | 7.410 | 7.530 | 7.050 | 7.210 | 7.210 | 2,436,000 |
| 2023-07-07 | 7.200 | 7.560 | 6.950 | 7.270 | 7.270 | 3,154,560 |
| 2023-07-06 | 7.150 | 7.200 | 6.820 | 7.100 | 7.100 | 1,831,000 |
| 2023-07-05 | 7.050 | 7.180 | 6.820 | 7.000 | 7.000 | 3,619,270 |
| 2023-07-04 | 6.510 | 7.220 | 6.340 | 7.050 | 7.050 | 5,569,000 |
| 2023-07-03 | 6.350 | 6.680 | 6.170 | 6.520 | 6.520 | 2,789,000 |
| 2023-06-30 | 5.860 | 6.250 | 5.860 | 6.160 | 6.160 | 2,820,950 |
| 2023-06-29 | 5.980 | 6.010 | 5.820 | 5.860 | 5.860 | 2,489,000 |
| 2023-06-28 | 6.440 | 6.440 | 5.920 | 6.050 | 6.050 | 984,000 |
| 2023-06-27 | 5.980 | 6.190 | 5.910 | 6.130 | 6.130 | 950,002 |
| 2023-06-26 | 5.900 | 6.140 | 5.800 | 5.960 | 5.960 | 2,751,000 |
| 2023-06-23 | 5.890 | 6.030 | 5.700 | 5.900 | 5.900 | 1,328,000 |
| 2023-06-21 | 6.420 | 6.420 | 5.800 | 5.920 | 5.920 | 3,538,052 |
| 2023-06-20 | 6.870 | 6.870 | 6.120 | 6.270 | 6.270 | 3,074,000 |
| 2023-06-19 | 6.800 | 6.800 | 6.500 | 6.740 | 6.740 | 1,467,000 |
| 2023-06-16 | 6.810 | 7.070 | 6.760 | 6.870 | 6.870 | 2,652,000 |
| 2023-06-15 | 6.510 | 6.830 | 6.440 | 6.790 | 6.790 | 1,792,000 |
| 2023-06-14 | 6.460 | 6.600 | 6.400 | 6.490 | 6.490 | 785,000 |
| 2023-06-13 | 6.520 | 6.520 | 6.330 | 6.460 | 6.460 | 1,148,000 |
| 2023-06-12 | 6.710 | 6.710 | 6.360 | 6.430 | 6.430 | 2,035,000 |
| 2023-06-09 | 6.650 | 6.790 | 6.520 | 6.750 | 6.750 | 1,873,730 |
| 2023-06-08 | 6.990 | 7.000 | 6.580 | 6.650 | 6.650 | 1,291,000 |
| 2023-06-07 | 6.660 | 6.880 | 6.590 | 6.820 | 6.820 | 1,862,000 |
| 2023-06-06 | 6.870 | 6.930 | 6.660 | 6.720 | 6.720 | 1,582,000 |
| 2023-06-05 | 6.900 | 7.170 | 6.740 | 6.920 | 6.920 | 2,552,000 |
| 2023-06-02 | 6.680 | 7.050 | 6.660 | 6.900 | 6.900 | 4,007,000 |
| 2023-06-01 | 6.740 | 6.950 | 6.530 | 6.620 | 6.620 | 2,229,000 |
| 2023-05-31 | 7.060 | 7.060 | 6.690 | 6.820 | 6.820 | 2,076,120 |
| 2023-05-30 | 7.020 | 7.140 | 6.880 | 7.120 | 7.120 | 1,574,000 |
| 2023-05-29 | 7.300 | 7.390 | 6.960 | 7.090 | 7.090 | 1,375,128 |
| 2023-05-25 | 7.380 | 7.470 | 7.330 | 7.390 | 7.390 | 1,532,610 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.