Palm Landscape Architecture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.250 | 3.260 | 3.150 | 3.230 | 3.230 | 39,731,152 |
| 2022-02-09 | 3.140 | 3.370 | 3.080 | 3.220 | 3.220 | 65,893,270 |
| 2022-02-08 | 2.960 | 3.130 | 2.900 | 3.100 | 3.100 | 55,887,631 |
| 2022-02-07 | 3.050 | 3.090 | 2.950 | 2.960 | 2.960 | 76,955,620 |
| 2022-01-28 | 3.510 | 3.540 | 3.120 | 3.280 | 3.280 | 102,547,433 |
| 2022-01-27 | 3.610 | 3.690 | 3.330 | 3.470 | 3.470 | 119,840,484 |
| 2022-01-26 | 3.250 | 3.580 | 3.250 | 3.580 | 3.580 | 78,560,445 |
| 2022-01-25 | 3.440 | 3.460 | 3.230 | 3.250 | 3.250 | 58,929,706 |
| 2022-01-24 | 3.450 | 3.550 | 3.340 | 3.470 | 3.470 | 64,657,084 |
| 2022-01-21 | 3.320 | 3.600 | 3.320 | 3.440 | 3.440 | 80,941,405 |
| 2022-01-20 | 3.430 | 3.460 | 3.310 | 3.330 | 3.330 | 25,844,752 |
| 2022-01-19 | 3.330 | 3.480 | 3.310 | 3.430 | 3.430 | 37,645,148 |
| 2022-01-18 | 3.390 | 3.420 | 3.310 | 3.330 | 3.330 | 21,644,634 |
| 2022-01-17 | 3.350 | 3.410 | 3.320 | 3.390 | 3.390 | 19,655,730 |
| 2022-01-14 | 3.420 | 3.430 | 3.310 | 3.330 | 3.330 | 29,012,288 |
| 2022-01-13 | 3.460 | 3.520 | 3.410 | 3.420 | 3.420 | 25,782,433 |
| 2022-01-12 | 3.520 | 3.530 | 3.440 | 3.450 | 3.450 | 26,299,908 |
| 2022-01-11 | 3.500 | 3.610 | 3.440 | 3.480 | 3.480 | 34,635,428 |
| 2022-01-10 | 3.450 | 3.530 | 3.410 | 3.510 | 3.510 | 29,949,186 |
| 2022-01-07 | 3.520 | 3.620 | 3.440 | 3.480 | 3.480 | 40,107,416 |
| 2022-01-06 | 3.470 | 3.560 | 3.450 | 3.530 | 3.530 | 43,216,064 |
| 2022-01-05 | 3.500 | 3.630 | 3.430 | 3.500 | 3.500 | 71,920,828 |
| 2022-01-04 | 3.300 | 3.480 | 3.290 | 3.430 | 3.430 | 53,446,551 |
| 2021-12-31 | 3.250 | 3.340 | 3.230 | 3.270 | 3.270 | 27,531,600 |
| 2021-12-30 | 3.190 | 3.300 | 3.170 | 3.270 | 3.270 | 32,821,786 |
| 2021-12-29 | 3.220 | 3.250 | 3.170 | 3.200 | 3.200 | 25,143,792 |
| 2021-12-28 | 3.280 | 3.320 | 3.210 | 3.240 | 3.240 | 30,253,225 |
| 2021-12-27 | 3.290 | 3.330 | 3.210 | 3.270 | 3.270 | 37,907,115 |
| 2021-12-24 | 3.310 | 3.450 | 3.300 | 3.310 | 3.310 | 61,102,224 |
| 2021-12-23 | 3.400 | 3.430 | 3.360 | 3.360 | 3.360 | 89,801,946 |
| 2021-12-22 | 3.830 | 3.830 | 3.380 | 3.390 | 3.390 | 149,216,563 |
| 2021-12-21 | 3.270 | 3.600 | 3.270 | 3.600 | 3.600 | 105,939,925 |
| 2021-12-20 | 3.320 | 3.410 | 3.260 | 3.270 | 3.270 | 40,703,095 |
| 2021-12-17 | 3.280 | 3.360 | 3.230 | 3.300 | 3.300 | 56,793,045 |
| 2021-12-16 | 3.160 | 3.340 | 3.130 | 3.280 | 3.280 | 59,870,890 |
| 2021-12-15 | 3.120 | 3.200 | 3.100 | 3.140 | 3.140 | 31,613,632 |
| 2021-12-14 | 3.070 | 3.200 | 3.030 | 3.160 | 3.160 | 52,484,780 |
| 2021-12-13 | 3.000 | 3.100 | 2.980 | 3.070 | 3.070 | 42,305,397 |
| 2021-12-10 | 2.940 | 3.040 | 2.900 | 3.010 | 3.010 | 24,261,120 |
| 2021-12-09 | 2.920 | 2.970 | 2.910 | 2.950 | 2.950 | 12,805,369 |
| 2021-12-08 | 2.940 | 2.940 | 2.900 | 2.930 | 2.930 | 10,318,335 |
| 2021-12-07 | 2.940 | 2.940 | 2.880 | 2.910 | 2.910 | 12,002,074 |
| 2021-12-06 | 2.980 | 2.990 | 2.910 | 2.910 | 2.910 | 15,104,808 |
| 2021-12-03 | 2.970 | 2.990 | 2.960 | 2.970 | 2.970 | 9,625,903 |
| 2021-12-02 | 3.030 | 3.050 | 2.960 | 2.960 | 2.960 | 18,626,369 |
| 2021-12-01 | 3.000 | 3.050 | 3.000 | 3.040 | 3.040 | 15,283,663 |
| 2021-11-30 | 3.050 | 3.080 | 3.010 | 3.030 | 3.030 | 20,112,562 |
| 2021-11-29 | 3.030 | 3.110 | 2.990 | 3.050 | 3.050 | 27,632,394 |
| 2021-11-26 | 3.130 | 3.160 | 3.060 | 3.080 | 3.080 | 30,139,128 |
| 2021-11-25 | 3.290 | 3.290 | 3.170 | 3.170 | 3.170 | 40,588,371 |
| 2021-11-24 | 3.290 | 3.380 | 3.250 | 3.290 | 3.290 | 63,158,341 |
| 2021-11-23 | 3.380 | 3.480 | 3.220 | 3.310 | 3.310 | 98,290,738 |
| 2021-11-22 | 3.090 | 3.380 | 3.030 | 3.380 | 3.380 | 78,273,038 |
| 2021-11-19 | 3.060 | 3.200 | 3.040 | 3.070 | 3.070 | 35,955,245 |
| 2021-11-18 | 3.110 | 3.150 | 3.010 | 3.040 | 3.040 | 40,344,422 |
| 2021-11-17 | 3.040 | 3.250 | 3.040 | 3.150 | 3.150 | 51,883,719 |
| 2021-11-16 | 3.090 | 3.240 | 2.970 | 3.080 | 3.080 | 59,615,925 |
| 2021-11-15 | 2.940 | 3.200 | 2.930 | 3.100 | 3.100 | 64,882,965 |
| 2021-11-12 | 2.860 | 2.910 | 2.820 | 2.910 | 2.910 | 11,504,412 |
| 2021-11-11 | 2.820 | 2.860 | 2.800 | 2.860 | 2.860 | 8,677,950 |
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.