Palm Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.860	2.880	2.840	2.870	2.870	13,465,150
2023-05-05	2.860	2.880	2.820	2.850	2.850	12,437,800
2023-05-04	2.790	2.850	2.770	2.850	2.850	15,209,598
2023-04-28	2.720	2.810	2.700	2.790	2.790	17,349,500
2023-04-27	2.730	2.740	2.700	2.700	2.700	9,395,683
2023-04-26	2.690	2.740	2.670	2.730	2.730	10,007,861
2023-04-25	2.750	2.760	2.670	2.700	2.700	13,497,292
2023-04-24	2.770	2.780	2.740	2.750	2.750	8,306,198
2023-04-21	2.820	2.840	2.760	2.760	2.760	14,448,922
2023-04-20	2.810	2.850	2.780	2.830	2.830	16,141,369
2023-04-19	2.830	2.840	2.810	2.810	2.810	8,228,904
2023-04-18	2.840	2.850	2.820	2.830	2.830	6,814,350
2023-04-17	2.860	2.860	2.820	2.840	2.840	8,382,100
2023-04-14	2.870	2.880	2.840	2.850	2.850	9,880,900
2023-04-13	2.860	2.870	2.840	2.870	2.870	9,914,102
2023-04-12	2.850	2.870	2.840	2.860	2.860	8,490,600
2023-04-11	2.830	2.860	2.800	2.850	2.850	11,080,700
2023-04-10	2.850	2.860	2.820	2.820	2.820	10,804,575
2023-04-07	2.850	2.870	2.830	2.850	2.850	8,481,000
2023-04-06	2.860	2.860	2.820	2.830	2.830	11,943,336
2023-04-04	2.890	2.900	2.850	2.860	2.860	12,609,866
2023-04-03	2.860	2.910	2.860	2.890	2.890	8,827,950
2023-03-31	2.850	2.880	2.840	2.870	2.870	9,598,933
2023-03-30	2.880	2.880	2.850	2.850	2.850	12,053,833
2023-03-29	2.930	2.930	2.870	2.880	2.880	21,963,172
2023-03-28	2.940	2.950	2.920	2.920	2.920	14,617,100
2023-03-27	2.980	2.990	2.930	2.950	2.950	16,578,990
2023-03-24	3.000	3.010	2.960	2.980	2.980	15,024,000
2023-03-23	2.970	3.010	2.960	2.990	2.990	17,798,404
2023-03-22	2.960	2.980	2.950	2.980	2.980	14,213,051
2023-03-21	2.950	2.960	2.930	2.960	2.960	11,722,266
2023-03-20	2.970	3.000	2.940	2.940	2.940	15,459,000
2023-03-17	2.960	2.980	2.940	2.960	2.960	11,698,310
2023-03-16	2.990	2.990	2.930	2.940	2.940	16,303,515
2023-03-15	2.910	3.020	2.910	3.000	3.000	27,187,250
2023-03-14	2.950	2.950	2.890	2.910	2.910	17,325,800
2023-03-13	2.960	2.990	2.930	2.950	2.950	16,794,784
2023-03-10	3.010	3.020	2.960	2.970	2.970	17,783,000
2023-03-09	3.020	3.030	2.980	3.030	3.030	14,140,950
2023-03-08	2.980	3.020	2.980	3.010	3.010	12,473,500
2023-03-07	3.030	3.070	3.000	3.000	3.000	18,416,850
2023-03-06	3.060	3.090	3.020	3.040	3.040	16,571,101
2023-03-03	3.040	3.090	3.020	3.070	3.070	23,386,837
2023-03-02	3.050	3.060	3.030	3.040	3.040	16,954,900
2023-03-01	3.000	3.050	2.990	3.040	3.040	19,501,300
2023-02-28	2.980	3.010	2.960	3.010	3.010	14,585,366
2023-02-27	3.000	3.010	2.960	2.970	2.970	17,294,366
2023-02-24	3.040	3.050	2.980	3.000	3.000	15,776,250
2023-02-23	3.070	3.080	3.010	3.030	3.030	22,298,000
2023-02-22	3.070	3.080	3.050	3.060	3.060	19,442,000
2023-02-21	3.070	3.100	3.050	3.080	3.080	19,147,259
2023-02-20	3.050	3.090	3.040	3.070	3.070	23,655,400
2023-02-17	3.060	3.080	3.040	3.040	3.040	25,570,450
2023-02-16	3.130	3.170	3.040	3.060	3.060	46,132,800
2023-02-15	3.140	3.150	3.100	3.120	3.120	25,716,504
2023-02-14	3.170	3.200	3.120	3.140	3.140	45,515,466
2023-02-13	3.110	3.150	3.080	3.140	3.140	35,935,454
2023-02-10	3.070	3.120	3.060	3.090	3.090	26,779,550
2023-02-09	3.070	3.080	3.040	3.080	3.080	23,851,627
2023-02-08	3.130	3.130	3.060	3.060	3.060	27,382,900

← NewerPage 15 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.