Palm Landscape Architecture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 17,155,913 |
| 2022-05-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 9,718,969 |
| 2022-05-10 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 6,393,400 |
| 2022-05-09 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 9,183,580 |
| 2022-05-06 | 2.680 | 2.690 | 2.630 | 2.640 | 2.640 | 31,907,805 |
| 2022-05-05 | 2.770 | 2.830 | 2.730 | 2.770 | 2.770 | 47,389,326 |
| 2022-04-29 | 2.580 | 2.810 | 2.560 | 2.810 | 2.810 | 59,264,576 |
| 2022-04-28 | 2.600 | 2.640 | 2.490 | 2.550 | 2.550 | 24,710,805 |
| 2022-04-27 | 2.530 | 2.640 | 2.500 | 2.630 | 2.630 | 30,233,400 |
| 2022-04-26 | 2.640 | 2.710 | 2.570 | 2.600 | 2.600 | 34,548,940 |
| 2022-04-25 | 2.830 | 2.830 | 2.580 | 2.590 | 2.590 | 44,721,634 |
| 2022-04-22 | 2.930 | 2.940 | 2.820 | 2.880 | 2.880 | 29,002,500 |
| 2022-04-21 | 3.090 | 3.100 | 2.930 | 2.960 | 2.960 | 33,840,251 |
| 2022-04-20 | 3.170 | 3.190 | 3.080 | 3.110 | 3.110 | 23,625,408 |
| 2022-04-19 | 3.200 | 3.200 | 3.130 | 3.170 | 3.170 | 21,067,039 |
| 2022-04-18 | 3.150 | 3.230 | 3.070 | 3.160 | 3.160 | 28,115,214 |
| 2022-04-15 | 3.320 | 3.390 | 3.180 | 3.180 | 3.180 | 54,440,100 |
| 2022-04-14 | 3.340 | 3.520 | 3.310 | 3.370 | 3.370 | 49,805,600 |
| 2022-04-13 | 3.450 | 3.460 | 3.300 | 3.300 | 3.300 | 54,792,258 |
| 2022-04-12 | 3.410 | 3.550 | 3.350 | 3.500 | 3.500 | 60,215,200 |
| 2022-04-11 | 3.520 | 3.600 | 3.410 | 3.470 | 3.470 | 79,382,202 |
| 2022-04-08 | 3.370 | 3.520 | 3.360 | 3.500 | 3.500 | 76,259,578 |
| 2022-04-07 | 3.410 | 3.440 | 3.340 | 3.340 | 3.340 | 38,383,156 |
| 2022-04-06 | 3.360 | 3.440 | 3.360 | 3.420 | 3.420 | 51,299,131 |
| 2022-04-01 | 3.230 | 3.320 | 3.220 | 3.320 | 3.320 | 36,381,730 |
| 2022-03-31 | 3.340 | 3.440 | 3.300 | 3.310 | 3.310 | 41,170,477 |
| 2022-03-30 | 3.240 | 3.310 | 3.240 | 3.290 | 3.290 | 35,018,140 |
| 2022-03-29 | 3.320 | 3.330 | 3.200 | 3.230 | 3.230 | 24,998,376 |
| 2022-03-28 | 3.200 | 3.300 | 3.160 | 3.290 | 3.290 | 31,608,476 |
| 2022-03-25 | 3.190 | 3.250 | 3.160 | 3.200 | 3.200 | 23,753,154 |
| 2022-03-24 | 3.230 | 3.310 | 3.180 | 3.190 | 3.190 | 26,105,812 |
| 2022-03-23 | 3.260 | 3.320 | 3.220 | 3.250 | 3.250 | 26,740,797 |
| 2022-03-22 | 3.220 | 3.310 | 3.180 | 3.270 | 3.270 | 34,150,767 |
| 2022-03-21 | 3.220 | 3.270 | 3.170 | 3.250 | 3.250 | 35,765,706 |
| 2022-03-18 | 3.090 | 3.230 | 3.070 | 3.200 | 3.200 | 41,631,019 |
| 2022-03-17 | 3.110 | 3.160 | 3.090 | 3.110 | 3.110 | 36,634,874 |
| 2022-03-16 | 3.010 | 3.110 | 2.950 | 3.090 | 3.090 | 39,300,008 |
| 2022-03-15 | 3.140 | 3.140 | 2.970 | 2.970 | 2.970 | 37,445,233 |
| 2022-03-14 | 3.200 | 3.260 | 3.090 | 3.100 | 3.100 | 33,703,946 |
| 2022-03-11 | 3.230 | 3.260 | 3.130 | 3.250 | 3.250 | 36,500,600 |
| 2022-03-10 | 3.360 | 3.370 | 3.250 | 3.280 | 3.280 | 40,603,480 |
| 2022-03-09 | 3.200 | 3.320 | 3.060 | 3.300 | 3.300 | 54,350,329 |
| 2022-03-08 | 3.240 | 3.270 | 3.160 | 3.200 | 3.200 | 34,080,652 |
| 2022-03-07 | 3.290 | 3.330 | 3.250 | 3.270 | 3.270 | 33,839,802 |
| 2022-03-04 | 3.360 | 3.380 | 3.260 | 3.260 | 3.260 | 42,524,696 |
| 2022-03-03 | 3.390 | 3.480 | 3.330 | 3.370 | 3.370 | 47,634,941 |
| 2022-03-02 | 3.350 | 3.410 | 3.310 | 3.380 | 3.380 | 35,343,645 |
| 2022-03-01 | 3.320 | 3.380 | 3.290 | 3.380 | 3.380 | 41,490,019 |
| 2022-02-28 | 3.320 | 3.350 | 3.220 | 3.310 | 3.310 | 45,663,891 |
| 2022-02-25 | 3.480 | 3.500 | 3.320 | 3.330 | 3.330 | 74,232,993 |
| 2022-02-24 | 3.560 | 3.650 | 3.360 | 3.450 | 3.450 | 120,633,986 |
| 2022-02-23 | 3.760 | 3.810 | 3.560 | 3.610 | 3.610 | 109,787,009 |
| 2022-02-22 | 3.620 | 3.760 | 3.550 | 3.670 | 3.670 | 136,430,134 |
| 2022-02-21 | 3.710 | 3.760 | 3.540 | 3.620 | 3.620 | 125,271,304 |
| 2022-02-18 | 3.400 | 3.870 | 3.400 | 3.690 | 3.690 | 241,711,712 |
| 2022-02-17 | 3.700 | 3.940 | 3.600 | 3.710 | 3.710 | 303,882,118 |
| 2022-02-16 | 3.250 | 3.580 | 3.230 | 3.580 | 3.580 | 109,456,436 |
| 2022-02-15 | 3.130 | 3.300 | 3.070 | 3.250 | 3.250 | 52,108,359 |
| 2022-02-14 | 3.060 | 3.150 | 3.050 | 3.120 | 3.120 | 25,419,106 |
| 2022-02-11 | 3.210 | 3.220 | 3.090 | 3.120 | 3.120 | 37,033,300 |
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.