Palm Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.830	2.900	2.800	2.830	2.830	47,864,452
2023-08-01	2.860	2.880	2.820	2.850	2.850	56,109,846
2023-07-31	2.790	2.940	2.780	2.880	2.880	98,753,962
2023-07-28	2.830	2.850	2.750	2.780	2.780	75,501,760
2023-07-27	2.760	2.930	2.700	2.850	2.850	127,394,900
2023-07-26	2.760	2.950	2.720	2.820	2.820	139,449,045
2023-07-25	2.650	2.900	2.650	2.760	2.760	148,646,697
2023-07-24	2.910	3.050	2.770	2.780	2.780	206,317,795
2023-07-21	2.540	2.770	2.520	2.770	2.770	66,502,212
2023-07-20	2.520	2.530	2.490	2.520	2.520	10,691,439
2023-07-19	2.460	2.550	2.460	2.500	2.500	14,256,750
2023-07-18	2.450	2.490	2.430	2.470	2.470	7,045,599
2023-07-17	2.450	2.460	2.410	2.450	2.450	6,544,500
2023-07-14	2.460	2.470	2.440	2.460	2.460	5,379,650
2023-07-13	2.440	2.470	2.440	2.460	2.460	6,873,850
2023-07-12	2.480	2.480	2.430	2.430	2.430	7,814,400
2023-07-11	2.460	2.480	2.440	2.480	2.480	7,002,502
2023-07-10	2.480	2.490	2.440	2.460	2.460	8,627,500
2023-07-07	2.510	2.510	2.460	2.470	2.470	11,931,617
2023-07-06	2.430	2.560	2.420	2.520	2.520	26,729,168
2023-07-05	2.440	2.460	2.420	2.430	2.430	7,800,496
2023-07-04	2.460	2.460	2.420	2.430	2.430	6,152,117
2023-07-03	2.430	2.470	2.430	2.450	2.450	10,711,499
2023-06-30	2.370	2.440	2.360	2.430	2.430	11,247,720
2023-06-29	2.390	2.400	2.370	2.370	2.370	6,832,426
2023-06-28	2.390	2.390	2.340	2.380	2.380	7,926,035
2023-06-27	2.300	2.390	2.300	2.390	2.390	15,009,400
2023-06-26	2.380	2.380	2.300	2.320	2.320	17,404,500
2023-06-21	2.440	2.440	2.370	2.380	2.380	17,102,526
2023-06-20	2.490	2.490	2.450	2.450	2.450	14,906,502
2023-06-19	2.510	2.520	2.480	2.490	2.490	8,453,800
2023-06-16	2.490	2.520	2.480	2.520	2.520	9,795,862
2023-06-15	2.510	2.510	2.470	2.490	2.490	11,708,788
2023-06-14	2.520	2.530	2.500	2.510	2.510	7,195,300
2023-06-13	2.510	2.530	2.510	2.520	2.520	7,342,206
2023-06-12	2.530	2.540	2.500	2.520	2.520	9,345,594
2023-06-09	2.580	2.580	2.530	2.540	2.540	9,149,121
2023-06-08	2.540	2.580	2.540	2.570	2.570	12,203,919
2023-06-07	2.540	2.570	2.520	2.540	2.540	8,115,646
2023-06-06	2.540	2.630	2.540	2.540	2.540	16,148,300
2023-06-05	2.540	2.550	2.520	2.540	2.540	10,158,367
2023-06-02	2.520	2.550	2.500	2.540	2.540	18,592,900
2023-06-01	2.540	2.600	2.460	2.530	2.530	49,969,953
2023-05-31	2.720	2.730	2.700	2.720	2.720	5,838,750
2023-05-30	2.720	2.730	2.690	2.720	2.720	7,829,447
2023-05-29	2.750	2.760	2.710	2.720	2.720	9,020,883
2023-05-26	2.760	2.800	2.740	2.760	2.760	14,049,193
2023-05-25	2.690	2.740	2.680	2.730	2.730	9,982,350
2023-05-24	2.700	2.730	2.680	2.700	2.700	7,533,200
2023-05-23	2.720	2.740	2.710	2.710	2.710	8,685,438
2023-05-22	2.740	2.750	2.710	2.730	2.730	8,047,874
2023-05-19	2.750	2.760	2.720	2.740	2.740	8,011,926
2023-05-18	2.760	2.770	2.740	2.750	2.750	9,148,398
2023-05-17	2.740	2.770	2.720	2.770	2.770	8,626,600
2023-05-16	2.800	2.800	2.730	2.750	2.750	14,049,950
2023-05-15	2.820	2.830	2.760	2.820	2.820	13,357,248
2023-05-12	2.880	2.880	2.820	2.830	2.830	10,921,475
2023-05-11	2.860	2.900	2.840	2.870	2.870	17,045,551
2023-05-10	2.820	2.840	2.810	2.830	2.830	9,039,309
2023-05-09	2.860	2.880	2.820	2.820	2.820	12,477,100

← NewerPage 14 of 21 · 1,220 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.