Peijia Medical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	11.560	12.420	11.560	12.420	12.420	228,000
2022-03-02	13.000	13.020	12.140	12.360	12.360	267,000
2022-03-01	12.500	12.880	12.480	12.880	12.880	237,624
2022-02-28	12.060	12.500	11.800	12.300	12.300	204,000
2022-02-25	11.980	12.400	11.520	12.260	12.260	453,000
2022-02-24	11.980	11.980	11.360	11.740	11.740	208,099
2022-02-23	11.880	12.500	11.300	11.980	11.980	849,000
2022-02-22	12.340	12.360	11.000	11.100	11.100	815,000
2022-02-21	12.460	13.280	12.180	12.440	12.440	232,530
2022-02-18	11.660	12.920	11.660	12.460	12.460	214,000
2022-02-17	12.480	12.820	11.960	12.820	12.820	316,000
2022-02-16	11.900	12.440	11.820	12.280	12.280	768,000
2022-02-15	12.380	12.380	11.420	11.880	11.880	552,000
2022-02-14	12.240	12.460	11.520	11.680	11.680	347,000
2022-02-11	13.080	13.080	12.040	12.240	12.240	566,000
2022-02-10	13.160	13.300	12.880	13.080	13.080	484,090
2022-02-09	12.740	13.240	12.400	12.800	12.800	539,000
2022-02-08	11.800	12.480	11.280	12.440	12.440	539,000
2022-02-07	11.500	12.000	11.420	11.880	11.880	578,000
2022-02-04	11.300	11.600	10.760	11.160	11.160	296,000
2022-01-31	10.560	11.500	10.460	11.060	11.060	231,000
2022-01-28	10.460	10.560	10.160	10.460	10.460	313,000
2022-01-27	11.220	11.220	10.460	10.560	10.560	328,000
2022-01-26	10.820	10.980	10.300	10.740	10.740	779,000
2022-01-25	11.500	11.560	10.800	10.820	10.820	726,000
2022-01-24	12.800	13.140	11.700	11.900	11.900	1,109,000
2022-01-21	12.660	13.240	12.500	13.040	13.040	573,094
2022-01-20	12.500	12.860	12.460	12.780	12.780	207,000
2022-01-19	12.980	13.000	12.500	12.800	12.800	590,000
2022-01-18	11.640	13.580	11.640	13.000	13.000	2,324,670
2022-01-17	11.200	11.580	11.140	11.480	11.480	646,000
2022-01-14	11.640	11.640	10.800	11.180	11.180	864,000
2022-01-13	12.360	12.360	11.200	11.420	11.420	584,000
2022-01-12	12.440	12.440	11.640	12.040	12.040	717,000
2022-01-11	12.680	12.680	11.740	11.800	11.800	604,000
2022-01-10	13.220	13.220	11.600	12.280	12.280	888,362
2022-01-07	11.980	12.160	11.620	12.020	12.020	2,413,098
2022-01-06	11.800	12.480	11.240	12.300	12.300	589,002
2022-01-05	12.960	12.960	11.580	11.860	11.860	765,000
2022-01-04	13.240	13.560	12.520	12.940	12.940	330,000
2022-01-03	13.300	13.300	12.720	13.220	13.220	91,000
2021-12-31	12.700	13.400	12.540	13.300	13.300	84,000
2021-12-30	13.200	13.200	12.160	12.540	12.540	287,000
2021-12-29	13.020	13.200	12.460	13.200	13.200	214,000
2021-12-28	12.880	13.560	12.740	13.440	13.440	720,672
2021-12-24	12.260	12.900	12.260	12.900	12.900	260,000
2021-12-23	12.820	13.300	12.500	12.900	12.900	683,000
2021-12-22	13.000	13.000	12.280	12.780	12.780	647,000
2021-12-21	13.100	13.180	12.020	12.580	12.580	1,076,081
2021-12-20	13.660	13.720	12.320	12.780	12.780	1,018,000
2021-12-17	13.900	13.900	13.000	13.180	13.180	556,000
2021-12-16	13.200	14.140	13.000	13.940	13.940	1,414,000
2021-12-15	14.740	14.740	12.800	13.200	13.200	770,000
2021-12-14	14.680	14.680	14.000	14.420	14.420	426,000
2021-12-13	15.700	15.700	14.700	14.900	14.900	341,000
2021-12-10	15.600	15.800	14.720	14.900	14.900	449,000
2021-12-09	15.200	15.940	14.900	15.600	15.600	2,067,000
2021-12-08	15.260	15.600	14.960	15.200	15.200	351,000
2021-12-07	15.700	15.700	15.160	15.260	15.260	475,564
2021-12-06	17.040	17.040	14.620	15.260	15.260	415,002

← NewerPage 20 of 21 · 1,235 trading daysOlder →

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.