Palm Landscape Architecture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.490 | 1.540 | 1.490 | 1.530 | 1.530 | 12,444,000 |
| 2024-07-29 | 1.500 | 1.510 | 1.470 | 1.490 | 1.490 | 7,117,450 |
| 2024-07-26 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 6,725,710 |
| 2024-07-25 | 1.450 | 1.480 | 1.440 | 1.460 | 1.460 | 9,324,150 |
| 2024-07-24 | 1.490 | 1.510 | 1.460 | 1.460 | 1.460 | 12,506,660 |
| 2024-07-23 | 1.510 | 1.550 | 1.500 | 1.510 | 1.510 | 12,950,850 |
| 2024-07-22 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 6,200,000 |
| 2024-07-19 | 1.500 | 1.510 | 1.460 | 1.500 | 1.500 | 10,115,951 |
| 2024-07-18 | 1.510 | 1.510 | 1.460 | 1.490 | 1.490 | 10,725,237 |
| 2024-07-17 | 1.530 | 1.540 | 1.490 | 1.500 | 1.500 | 12,729,637 |
| 2024-07-16 | 1.550 | 1.600 | 1.530 | 1.530 | 1.530 | 20,605,264 |
| 2024-07-15 | 1.520 | 1.540 | 1.470 | 1.500 | 1.500 | 18,550,974 |
| 2024-07-12 | 1.510 | 1.550 | 1.500 | 1.530 | 1.530 | 16,931,825 |
| 2024-07-11 | 1.490 | 1.520 | 1.470 | 1.510 | 1.510 | 18,814,950 |
| 2024-07-10 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 18,584,200 |
| 2024-07-09 | 1.500 | 1.520 | 1.440 | 1.500 | 1.500 | 24,332,919 |
| 2024-07-08 | 1.550 | 1.600 | 1.480 | 1.490 | 1.490 | 25,284,950 |
| 2024-07-05 | 1.530 | 1.590 | 1.500 | 1.570 | 1.570 | 29,355,983 |
| 2024-07-04 | 1.630 | 1.670 | 1.530 | 1.560 | 1.560 | 40,747,921 |
| 2024-07-03 | 1.700 | 1.830 | 1.600 | 1.600 | 1.600 | 65,413,454 |
| 2024-07-02 | 1.560 | 1.690 | 1.550 | 1.690 | 1.690 | 33,194,900 |
| 2024-07-01 | 1.470 | 1.540 | 1.460 | 1.540 | 1.540 | 21,883,500 |
| 2024-06-28 | 1.420 | 1.440 | 1.390 | 1.400 | 1.400 | 10,729,750 |
| 2024-06-27 | 1.460 | 1.480 | 1.410 | 1.420 | 1.420 | 12,262,200 |
| 2024-06-26 | 1.420 | 1.470 | 1.390 | 1.460 | 1.460 | 19,905,609 |
| 2024-06-25 | 1.480 | 1.480 | 1.420 | 1.430 | 1.430 | 18,369,201 |
| 2024-06-24 | 1.570 | 1.570 | 1.460 | 1.470 | 1.470 | 18,238,348 |
| 2024-06-21 | 1.560 | 1.580 | 1.530 | 1.560 | 1.560 | 9,672,102 |
| 2024-06-20 | 1.610 | 1.620 | 1.540 | 1.550 | 1.550 | 14,116,000 |
| 2024-06-19 | 1.630 | 1.640 | 1.610 | 1.610 | 1.610 | 6,324,000 |
| 2024-06-18 | 1.580 | 1.630 | 1.570 | 1.630 | 1.630 | 9,803,398 |
| 2024-06-17 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 7,475,600 |
| 2024-06-14 | 1.600 | 1.630 | 1.590 | 1.620 | 1.620 | 6,668,000 |
| 2024-06-13 | 1.640 | 1.650 | 1.600 | 1.610 | 1.610 | 9,040,719 |
| 2024-06-12 | 1.610 | 1.640 | 1.600 | 1.640 | 1.640 | 7,690,751 |
| 2024-06-11 | 1.650 | 1.670 | 1.600 | 1.620 | 1.620 | 10,299,150 |
| 2024-06-07 | 1.600 | 1.670 | 1.590 | 1.640 | 1.640 | 14,062,600 |
| 2024-06-06 | 1.710 | 1.720 | 1.550 | 1.600 | 1.600 | 33,651,617 |
| 2024-06-05 | 1.700 | 1.740 | 1.690 | 1.710 | 1.710 | 13,458,898 |
| 2024-06-04 | 1.770 | 1.780 | 1.710 | 1.720 | 1.720 | 15,332,700 |
| 2024-06-03 | 1.830 | 1.830 | 1.720 | 1.750 | 1.750 | 16,884,629 |
| 2024-05-31 | 1.800 | 1.830 | 1.790 | 1.800 | 1.800 | 9,387,900 |
| 2024-05-30 | 1.820 | 1.820 | 1.780 | 1.800 | 1.800 | 10,632,145 |
| 2024-05-29 | 1.800 | 1.840 | 1.800 | 1.820 | 1.820 | 12,126,200 |
| 2024-05-28 | 1.850 | 1.850 | 1.790 | 1.800 | 1.800 | 13,606,200 |
| 2024-05-27 | 1.870 | 1.890 | 1.820 | 1.830 | 1.830 | 16,124,450 |
| 2024-05-24 | 1.890 | 1.920 | 1.880 | 1.880 | 1.880 | 12,957,202 |
| 2024-05-23 | 1.950 | 1.970 | 1.890 | 1.900 | 1.900 | 24,544,900 |
| 2024-05-22 | 1.960 | 2.050 | 1.950 | 1.960 | 1.960 | 25,674,750 |
| 2024-05-21 | 1.900 | 2.000 | 1.900 | 1.940 | 1.940 | 47,978,997 |
| 2024-05-20 | 2.130 | 2.140 | 2.080 | 2.100 | 2.100 | 18,192,380 |
| 2024-05-17 | 2.110 | 2.130 | 2.070 | 2.120 | 2.120 | 21,179,155 |
| 2024-05-16 | 2.070 | 2.120 | 2.050 | 2.090 | 2.090 | 22,235,822 |
| 2024-05-15 | 2.030 | 2.130 | 2.010 | 2.050 | 2.050 | 23,608,950 |
| 2024-05-14 | 2.010 | 2.040 | 2.000 | 2.030 | 2.030 | 9,882,150 |
| 2024-05-13 | 2.030 | 2.040 | 1.990 | 2.000 | 2.000 | 18,185,043 |
| 2024-05-10 | 2.030 | 2.060 | 2.000 | 2.050 | 2.050 | 16,449,750 |
| 2024-05-09 | 2.010 | 2.030 | 2.000 | 2.030 | 2.030 | 12,661,677 |
| 2024-05-08 | 2.060 | 2.060 | 1.990 | 2.000 | 2.000 | 21,886,750 |
| 2024-05-07 | 2.030 | 2.080 | 2.010 | 2.060 | 2.060 | 25,404,153 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.