Puyi Inc. (PUYI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.02-0.01 (-0.16%)
As of 10:37AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | 1,063 |
| Jan 14, 2021 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jan 13, 2021 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jan 12, 2021 | 6.00 | 6.50 | 6.00 | 6.24 | 6.24 | 19,600 |
| Jan 11, 2021 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 2,300 |
| Jan 08, 2021 | 6.00 | 6.06 | 6.00 | 6.00 | 6.00 | 1,800 |
| Jan 07, 2021 | 6.09 | 6.10 | 6.02 | 6.06 | 6.06 | 1,200 |
| Jan 06, 2021 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | 2,100 |
| Jan 05, 2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| Jan 04, 2021 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | 2,300 |
| Dec 31, 2020 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Dec 30, 2020 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Dec 29, 2020 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 300 |
| Dec 28, 2020 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 200 |
| Dec 24, 2020 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 2,500 |
| Dec 23, 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| Dec 22, 2020 | 6.01 | 6.18 | 6.01 | 6.18 | 6.18 | 4,400 |
| Dec 21, 2020 | 6.00 | 6.18 | 6.00 | 6.18 | 6.18 | 1,900 |
| Dec 18, 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 500 |
| Dec 17, 2020 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 700 |
| Dec 16, 2020 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 600 |
| Dec 15, 2020 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 200 |
| Dec 14, 2020 | 6.13 | 6.13 | 6.00 | 6.00 | 6.00 | 1,100 |
| Dec 11, 2020 | 6.11 | 6.11 | 6.00 | 6.00 | 6.00 | 1,400 |
| Dec 10, 2020 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | 500 |
| Dec 09, 2020 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | 300 |
| Dec 08, 2020 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1,600 |
| Dec 07, 2020 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Dec 04, 2020 | 6.00 | 6.06 | 6.00 | 6.06 | 6.06 | 1,500 |
| Dec 03, 2020 | 6.11 | 6.11 | 6.01 | 6.09 | 6.09 | 900 |
| Dec 02, 2020 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 200 |
| Dec 01, 2020 | 6.27 | 6.27 | 6.01 | 6.09 | 6.09 | 1,200 |
| Nov 30, 2020 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 900 |
| Nov 27, 2020 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 400 |
| Nov 25, 2020 | 5.80 | 6.10 | 5.80 | 6.05 | 6.05 | 5,200 |
| Nov 24, 2020 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 900 |
| Nov 23, 2020 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 1,700 |
| Nov 20, 2020 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 300 |
| Nov 19, 2020 | 5.81 | 6.00 | 5.81 | 5.89 | 5.89 | 500 |
| Nov 18, 2020 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Nov 17, 2020 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 400 |
| Nov 16, 2020 | 5.80 | 5.84 | 5.80 | 5.84 | 5.84 | 3,600 |
| Nov 13, 2020 | 5.80 | 5.90 | 5.80 | 5.83 | 5.83 | 4,700 |
| Nov 12, 2020 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2,100 |
| Nov 11, 2020 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 900 |
| Nov 10, 2020 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 09, 2020 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1,600 |
| Nov 06, 2020 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 300 |
| Nov 05, 2020 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 200 |
| Nov 04, 2020 | 5.01 | 6.02 | 5.01 | 6.01 | 6.01 | 4,900 |
| Nov 03, 2020 | 5.50 | 5.50 | 5.41 | 5.41 | 5.41 | 1,400 |
| Nov 02, 2020 | 5.55 | 5.78 | 5.50 | 5.78 | 5.78 | 700 |
| Oct 30, 2020 | 5.79 | 5.79 | 5.55 | 5.55 | 5.55 | 1,600 |
| Oct 29, 2020 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,200 |
| Oct 28, 2020 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1,500 |
| Oct 27, 2020 | 5.78 | 5.78 | 5.75 | 5.78 | 5.78 | 800 |
| Oct 26, 2020 | 5.56 | 5.58 | 5.36 | 5.49 | 5.49 | 16,000 |
| Oct 23, 2020 | 5.56 | 5.79 | 5.50 | 5.65 | 5.65 | 4,500 |
| Oct 22, 2020 | 5.79 | 5.80 | 5.60 | 5.60 | 5.60 | 10,900 |
| Oct 21, 2020 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 400 |
| Oct 20, 2020 | 5.86 | 5.86 | 5.70 | 5.80 | 5.80 | 9,000 |
| Oct 19, 2020 | 5.61 | 6.05 | 5.61 | 5.90 | 5.90 | 14,700 |
| Oct 16, 2020 | 5.68 | 5.78 | 5.68 | 5.78 | 5.78 | 900 |
| Oct 15, 2020 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 500 |
| Oct 14, 2020 | 5.80 | 5.80 | 5.79 | 5.80 | 5.80 | 2,400 |
| Oct 13, 2020 | 5.80 | 5.81 | 5.62 | 5.79 | 5.79 | 4,300 |
| Oct 12, 2020 | 6.05 | 6.05 | 5.68 | 5.85 | 5.85 | 7,700 |
| Oct 09, 2020 | 6.29 | 6.30 | 6.05 | 6.05 | 6.05 | 900 |
| Oct 08, 2020 | 6.58 | 6.61 | 6.08 | 6.08 | 6.08 | 2,800 |
| Oct 07, 2020 | 6.36 | 6.36 | 6.24 | 6.24 | 6.24 | 300 |
| Oct 06, 2020 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 300 |
| Oct 05, 2020 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 100 |
| Oct 02, 2020 | 5.84 | 6.04 | 5.59 | 5.98 | 5.98 | 12,100 |
| Oct 01, 2020 | 5.60 | 6.16 | 5.60 | 6.09 | 6.09 | 3,300 |
| Sep 30, 2020 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 200 |
| Sep 29, 2020 | 6.18 | 6.18 | 6.00 | 6.00 | 6.00 | 3,500 |
| Sep 28, 2020 | 6.00 | 6.13 | 6.00 | 6.05 | 6.05 | 2,500 |
| Sep 25, 2020 | 6.13 | 6.13 | 6.01 | 6.01 | 6.01 | 800 |
| Sep 24, 2020 | 6.20 | 6.20 | 6.13 | 6.13 | 6.13 | 500 |
| Sep 23, 2020 | 6.11 | 6.22 | 6.11 | 6.22 | 6.22 | 1,400 |
| Sep 22, 2020 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Sep 21, 2020 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 800 |
| Sep 18, 2020 | 6.13 | 6.14 | 6.11 | 6.11 | 6.11 | 3,900 |
| Sep 17, 2020 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 100 |
| Sep 16, 2020 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 2,800 |
| Sep 15, 2020 | 6.12 | 6.14 | 6.12 | 6.14 | 6.14 | 700 |
| Sep 14, 2020 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 3,200 |
| Sep 11, 2020 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 300 |
| Sep 10, 2020 | 6.00 | 6.30 | 6.00 | 6.03 | 6.03 | 3,200 |
| Sep 09, 2020 | 6.13 | 6.21 | 6.13 | 6.18 | 6.18 | 1,300 |
| Sep 08, 2020 | 6.10 | 6.21 | 6.10 | 6.21 | 6.21 | 500 |
| Sep 04, 2020 | 6.18 | 6.24 | 6.06 | 6.15 | 6.15 | 2,600 |
| Sep 03, 2020 | 6.17 | 6.17 | 6.09 | 6.17 | 6.17 | 1,000 |
| Sep 02, 2020 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Sep 01, 2020 | 6.23 | 6.23 | 6.18 | 6.18 | 6.18 | 300 |
| Aug 31, 2020 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 300 |
| Aug 28, 2020 | 6.30 | 6.55 | 6.28 | 6.48 | 6.48 | 1,300 |
| Aug 27, 2020 | 6.48 | 6.70 | 6.10 | 6.10 | 6.10 | 1,000 |
| Aug 26, 2020 | 6.10 | 6.30 | 6.05 | 6.05 | 6.05 | 1,500 |
| Aug 25, 2020 | 6.11 | 6.42 | 6.00 | 6.42 | 6.42 | 7,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
