Palm Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.430	2.490	2.400	2.470	2.470	26,400,500
2024-01-25	2.290	2.430	2.280	2.430	2.430	31,616,371
2024-01-24	2.230	2.290	2.200	2.280	2.280	17,688,339
2024-01-23	2.210	2.220	2.150	2.210	2.210	12,587,564
2024-01-22	2.340	2.350	2.190	2.210	2.210	25,115,100
2024-01-19	2.380	2.390	2.330	2.340	2.340	18,399,802
2024-01-18	2.400	2.430	2.330	2.380	2.380	23,840,300
2024-01-17	2.520	2.540	2.420	2.430	2.430	31,810,700
2024-01-16	2.540	2.620	2.500	2.540	2.540	38,097,014
2024-01-15	2.500	2.600	2.450	2.540	2.540	36,453,405
2024-01-12	2.520	2.550	2.480	2.480	2.480	27,346,605
2024-01-11	2.430	2.470	2.410	2.470	2.470	13,852,886
2024-01-10	2.420	2.460	2.380	2.430	2.430	13,443,200
2024-01-09	2.430	2.470	2.410	2.440	2.440	12,333,477
2024-01-08	2.450	2.480	2.410	2.420	2.420	12,213,752
2024-01-05	2.490	2.510	2.440	2.460	2.460	14,548,550
2024-01-04	2.540	2.540	2.470	2.490	2.490	18,702,636
2024-01-03	2.530	2.640	2.510	2.530	2.530	22,992,850
2024-01-02	2.550	2.550	2.500	2.520	2.520	26,285,500
2023-12-29	2.470	2.650	2.440	2.540	2.540	51,751,746
2023-12-28	2.380	2.480	2.340	2.470	2.470	31,689,900
2023-12-27	2.340	2.530	2.330	2.420	2.420	36,292,600
2023-12-26	2.360	2.370	2.320	2.330	2.330	9,003,500
2023-12-25	2.390	2.390	2.340	2.350	2.350	13,035,850
2023-12-22	2.440	2.450	2.380	2.390	2.390	12,087,600
2023-12-21	2.420	2.450	2.380	2.440	2.440	11,265,470
2023-12-20	2.460	2.470	2.420	2.420	2.420	9,201,103
2023-12-19	2.460	2.480	2.430	2.450	2.450	9,542,702
2023-12-18	2.500	2.540	2.460	2.470	2.470	13,795,982
2023-12-15	2.530	2.550	2.500	2.510	2.510	10,427,400
2023-12-14	2.500	2.540	2.500	2.520	2.520	13,565,200
2023-12-13	2.510	2.550	2.490	2.500	2.500	13,808,200
2023-12-12	2.480	2.510	2.460	2.510	2.510	14,426,650
2023-12-11	2.430	2.480	2.410	2.460	2.460	11,125,975
2023-12-08	2.510	2.520	2.440	2.440	2.440	14,714,100
2023-12-07	2.510	2.520	2.490	2.510	2.510	10,571,400
2023-12-06	2.480	2.540	2.470	2.520	2.520	14,200,400
2023-12-05	2.530	2.530	2.480	2.490	2.490	11,254,400
2023-12-04	2.510	2.530	2.490	2.520	2.520	13,832,350
2023-12-01	2.460	2.500	2.440	2.500	2.500	10,448,444
2023-11-30	2.490	2.490	2.450	2.460	2.460	10,140,200
2023-11-29	2.500	2.520	2.480	2.490	2.490	10,772,035
2023-11-28	2.500	2.520	2.480	2.510	2.510	11,031,935
2023-11-27	2.510	2.520	2.490	2.490	2.490	11,176,916
2023-11-24	2.550	2.570	2.510	2.520	2.520	11,257,966
2023-11-23	2.530	2.560	2.510	2.550	2.550	11,008,739
2023-11-22	2.560	2.590	2.530	2.530	2.530	13,724,066
2023-11-21	2.530	2.570	2.520	2.560	2.560	18,508,008
2023-11-20	2.520	2.530	2.500	2.530	2.530	9,133,908
2023-11-17	2.510	2.520	2.500	2.510	2.510	7,946,644
2023-11-16	2.540	2.540	2.510	2.510	2.510	6,626,800
2023-11-15	2.550	2.560	2.520	2.540	2.540	12,410,400
2023-11-14	2.550	2.560	2.530	2.540	2.540	8,796,395
2023-11-13	2.510	2.550	2.500	2.550	2.550	10,121,895
2023-11-10	2.520	2.520	2.480	2.510	2.510	10,370,900
2023-11-09	2.530	2.560	2.510	2.510	2.510	9,441,195
2023-11-08	2.550	2.560	2.520	2.540	2.540	10,879,799
2023-11-07	2.520	2.560	2.520	2.550	2.550	12,058,100
2023-11-06	2.500	2.550	2.500	2.530	2.530	13,499,194
2023-11-03	2.490	2.510	2.480	2.490	2.490	8,535,362

← NewerPage 12 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.