Palm Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	2.010	2.040	2.000	2.010	2.010	13,353,200
2024-04-30	2.050	2.060	1.970	1.990	1.990	16,017,150
2024-04-29	1.940	2.040	1.930	2.040	2.040	21,182,500
2024-04-26	1.930	1.970	1.920	1.950	1.950	13,453,192
2024-04-25	1.940	1.970	1.910	1.930	1.930	11,740,940
2024-04-24	1.930	1.960	1.920	1.920	1.920	11,862,300
2024-04-23	1.950	2.000	1.910	1.920	1.920	19,082,100
2024-04-22	1.990	2.000	1.930	1.970	1.970	12,644,500
2024-04-19	2.010	2.040	1.980	2.000	2.000	14,875,800
2024-04-18	2.060	2.060	2.020	2.020	2.020	15,024,400
2024-04-17	1.980	2.070	1.980	2.050	2.050	17,360,503
2024-04-16	2.090	2.110	1.950	1.960	1.960	27,141,692
2024-04-15	2.240	2.250	2.080	2.120	2.120	29,214,416
2024-04-12	2.300	2.330	2.220	2.240	2.240	22,484,050
2024-04-11	2.290	2.330	2.290	2.310	2.310	13,095,900
2024-04-10	2.370	2.370	2.300	2.310	2.310	15,830,625
2024-04-09	2.320	2.380	2.310	2.370	2.370	19,149,124
2024-04-08	2.360	2.360	2.290	2.300	2.300	19,855,570
2024-04-03	2.370	2.400	2.350	2.360	2.360	16,900,245
2024-04-02	2.400	2.400	2.360	2.380	2.380	21,131,128
2024-04-01	2.430	2.440	2.380	2.410	2.410	27,847,143
2024-03-29	2.330	2.460	2.320	2.430	2.430	24,267,138
2024-03-28	2.260	2.360	2.250	2.350	2.350	24,398,550
2024-03-27	2.410	2.410	2.290	2.290	2.290	35,939,532
2024-03-26	2.520	2.520	2.370	2.420	2.420	52,536,003
2024-03-25	2.390	2.630	2.370	2.540	2.540	76,961,812
2024-03-22	2.450	2.460	2.380	2.400	2.400	27,161,152
2024-03-21	2.440	2.510	2.420	2.460	2.460	38,085,741
2024-03-20	2.420	2.490	2.410	2.450	2.450	29,453,491
2024-03-19	2.450	2.460	2.390	2.420	2.420	39,179,253
2024-03-18	2.420	2.490	2.390	2.460	2.460	47,701,696
2024-03-15	2.450	2.490	2.350	2.420	2.420	48,842,500
2024-03-14	2.530	2.540	2.410	2.450	2.450	76,425,408
2024-03-13	2.520	2.670	2.480	2.570	2.570	101,770,099
2024-03-12	2.810	2.810	2.530	2.590	2.590	81,150,300
2024-03-11	2.550	2.550	2.550	2.550	2.550	29,489,869
2024-03-08	2.150	2.370	2.120	2.320	2.320	67,751,405
2024-03-07	2.160	2.280	2.130	2.150	2.150	38,120,152
2024-03-06	2.040	2.130	2.020	2.110	2.110	23,615,898
2024-03-05	2.070	2.080	2.020	2.020	2.020	13,448,900
2024-03-04	2.110	2.120	2.050	2.080	2.080	12,952,800
2024-03-01	2.130	2.140	2.080	2.110	2.110	13,925,102
2024-02-29	2.070	2.130	2.040	2.130	2.130	19,395,800
2024-02-28	2.170	2.230	2.070	2.070	2.070	25,633,550
2024-02-27	2.130	2.170	2.110	2.170	2.170	12,650,798
2024-02-26	2.140	2.170	2.110	2.130	2.130	20,049,400
2024-02-23	2.070	2.180	2.050	2.160	2.160	27,157,598
2024-02-22	2.060	2.100	2.040	2.070	2.070	12,203,582
2024-02-21	2.010	2.100	1.970	2.060	2.060	18,537,070
2024-02-20	1.990	2.020	1.950	2.010	2.010	16,480,550
2024-02-19	1.920	1.960	1.900	1.930	1.930	16,643,534
2024-02-08	1.750	1.900	1.730	1.890	1.890	23,642,652
2024-02-07	1.830	1.850	1.720	1.740	1.740	22,570,062
2024-02-06	1.810	1.880	1.690	1.810	1.810	30,073,890
2024-02-05	2.070	2.070	1.850	1.850	1.850	36,826,855
2024-02-02	2.140	2.190	1.970	2.050	2.050	28,339,744
2024-02-01	2.230	2.240	2.140	2.150	2.150	24,940,900
2024-01-31	2.340	2.360	2.230	2.240	2.240	20,165,521
2024-01-30	2.400	2.430	2.340	2.340	2.340	16,390,500
2024-01-29	2.470	2.500	2.390	2.410	2.410	18,605,500

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.