Peijia Medical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 6.530 | 6.550 | 6.310 | 6.430 | 6.430 | 327,000 |
| 2022-06-01 | 6.830 | 6.840 | 6.600 | 6.630 | 6.630 | 843,000 |
| 2022-05-31 | 6.540 | 6.860 | 6.410 | 6.800 | 6.800 | 4,110,000 |
| 2022-05-30 | 6.480 | 6.510 | 6.310 | 6.480 | 6.480 | 413,000 |
| 2022-05-27 | 6.460 | 6.590 | 6.350 | 6.380 | 6.380 | 385,000 |
| 2022-05-26 | 6.460 | 6.600 | 6.160 | 6.410 | 6.410 | 709,000 |
| 2022-05-25 | 6.700 | 7.060 | 6.470 | 6.470 | 6.470 | 1,076,000 |
| 2022-05-24 | 6.810 | 6.890 | 6.400 | 6.670 | 6.670 | 583,159 |
| 2022-05-23 | 7.010 | 7.170 | 6.680 | 6.770 | 6.770 | 592,000 |
| 2022-05-20 | 6.740 | 6.900 | 6.730 | 6.840 | 6.840 | 426,000 |
| 2022-05-19 | 6.490 | 6.640 | 6.460 | 6.560 | 6.560 | 652,000 |
| 2022-05-18 | 6.850 | 6.850 | 6.610 | 6.750 | 6.750 | 539,000 |
| 2022-05-17 | 6.440 | 6.770 | 6.320 | 6.730 | 6.730 | 990,000 |
| 2022-05-16 | 6.040 | 6.460 | 6.000 | 6.440 | 6.440 | 1,148,000 |
| 2022-05-13 | 5.390 | 5.980 | 5.390 | 5.880 | 5.880 | 2,226,000 |
| 2022-05-12 | 5.550 | 5.550 | 5.200 | 5.240 | 5.240 | 1,177,000 |
| 2022-05-11 | 5.680 | 5.960 | 5.550 | 5.600 | 5.600 | 1,422,000 |
| 2022-05-10 | 5.570 | 5.780 | 5.430 | 5.600 | 5.600 | 1,027,199 |
| 2022-05-06 | 5.790 | 5.790 | 5.530 | 5.590 | 5.590 | 1,266,000 |
| 2022-05-05 | 6.020 | 6.140 | 5.820 | 5.900 | 5.900 | 843,000 |
| 2022-05-04 | 6.670 | 6.670 | 5.890 | 5.980 | 5.980 | 411,000 |
| 2022-05-03 | 6.550 | 6.730 | 6.540 | 6.550 | 6.550 | 230,000 |
| 2022-04-29 | 6.350 | 6.810 | 6.290 | 6.790 | 6.790 | 627,002 |
| 2022-04-28 | 6.450 | 6.500 | 6.310 | 6.350 | 6.350 | 447,000 |
| 2022-04-27 | 6.290 | 6.420 | 6.110 | 6.390 | 6.390 | 772,000 |
| 2022-04-26 | 6.230 | 6.400 | 6.080 | 6.160 | 6.160 | 843,155 |
| 2022-04-25 | 6.730 | 6.810 | 6.160 | 6.180 | 6.180 | 1,550,000 |
| 2022-04-22 | 6.730 | 7.120 | 6.580 | 6.920 | 6.920 | 942,000 |
| 2022-04-21 | 6.920 | 6.960 | 6.580 | 6.780 | 6.780 | 2,368,000 |
| 2022-04-20 | 6.790 | 7.140 | 6.630 | 6.860 | 6.860 | 1,548,000 |
| 2022-04-19 | 7.320 | 7.320 | 6.780 | 6.780 | 6.780 | 1,866,000 |
| 2022-04-14 | 7.330 | 7.400 | 7.150 | 7.310 | 7.310 | 1,406,000 |
| 2022-04-13 | 7.300 | 7.300 | 6.970 | 7.250 | 7.250 | 1,368,000 |
| 2022-04-12 | 7.260 | 7.360 | 6.760 | 7.350 | 7.350 | 1,322,000 |
| 2022-04-11 | 7.600 | 7.600 | 6.980 | 7.000 | 7.000 | 1,591,000 |
| 2022-04-08 | 7.600 | 7.620 | 7.290 | 7.450 | 7.450 | 1,979,132 |
| 2022-04-07 | 7.500 | 7.850 | 7.440 | 7.680 | 7.680 | 2,587,002 |
| 2022-04-06 | 7.440 | 7.700 | 7.300 | 7.560 | 7.560 | 1,782,000 |
| 2022-04-04 | 7.120 | 7.600 | 7.100 | 7.580 | 7.580 | 1,772,000 |
| 2022-04-01 | 6.960 | 7.270 | 6.930 | 7.100 | 7.100 | 968,000 |
| 2022-03-31 | 7.500 | 7.500 | 6.950 | 7.100 | 7.100 | 2,452,000 |
| 2022-03-30 | 7.120 | 7.590 | 7.110 | 7.570 | 7.570 | 2,240,650 |
| 2022-03-29 | 7.220 | 7.350 | 7.040 | 7.120 | 7.120 | 940,002 |
| 2022-03-28 | 7.330 | 7.350 | 6.730 | 7.110 | 7.110 | 1,307,000 |
| 2022-03-25 | 8.930 | 8.930 | 7.310 | 7.320 | 7.320 | 2,245,010 |
| 2022-03-24 | 7.930 | 8.890 | 7.670 | 8.610 | 8.610 | 2,483,000 |
| 2022-03-23 | 7.400 | 7.790 | 7.350 | 7.660 | 7.660 | 2,853,000 |
| 2022-03-22 | 8.150 | 8.150 | 7.120 | 7.310 | 7.310 | 4,414,000 |
| 2022-03-21 | 8.520 | 8.520 | 7.820 | 7.870 | 7.870 | 1,876,146 |
| 2022-03-18 | 9.040 | 9.040 | 8.200 | 8.430 | 8.430 | 1,953,700 |
| 2022-03-17 | 9.410 | 9.410 | 8.270 | 8.810 | 8.810 | 2,363,000 |
| 2022-03-16 | 8.980 | 8.980 | 7.440 | 8.580 | 8.580 | 2,778,000 |
| 2022-03-15 | 9.650 | 9.680 | 8.120 | 8.210 | 8.210 | 1,608,002 |
| 2022-03-14 | 10.120 | 10.200 | 9.280 | 9.370 | 9.370 | 534,000 |
| 2022-03-11 | 10.460 | 10.680 | 9.880 | 10.440 | 10.440 | 827,000 |
| 2022-03-10 | 10.200 | 10.840 | 10.200 | 10.820 | 10.820 | 389,842 |
| 2022-03-09 | 10.020 | 10.120 | 9.060 | 9.880 | 9.880 | 464,000 |
| 2022-03-08 | 10.860 | 11.020 | 10.020 | 10.020 | 10.020 | 660,300 |
| 2022-03-07 | 11.500 | 11.500 | 10.800 | 10.940 | 10.940 | 398,438 |
| 2022-03-04 | 12.740 | 12.740 | 11.580 | 11.580 | 11.580 | 339,000 |
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.