Palm Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	1.960	2.010	1.940	1.940	1.940	22,039,100
2025-01-22	1.940	1.970	1.920	1.940	1.940	17,043,499
2025-01-21	2.040	2.050	1.980	1.990	1.990	17,514,709
2025-01-20	2.050	2.060	1.990	2.030	2.030	15,861,598
2025-01-17	2.080	2.080	2.030	2.030	2.030	21,738,796
2025-01-16	2.110	2.110	2.060	2.100	2.100	27,761,508
2025-01-15	2.070	2.100	2.020	2.090	2.090	30,737,911
2025-01-14	1.960	2.040	1.940	2.040	2.040	26,139,604
2025-01-13	1.900	1.950	1.880	1.940	1.940	19,199,701
2025-01-10	2.040	2.040	1.950	1.950	1.950	27,282,383
2025-01-09	2.000	2.050	1.980	2.030	2.030	27,080,398
2025-01-08	2.000	2.020	1.930	2.010	2.010	32,003,516
2025-01-07	1.960	2.010	1.930	2.000	2.000	22,263,698
2025-01-06	1.940	1.990	1.860	1.950	1.950	28,846,446
2025-01-03	2.080	2.120	1.940	1.940	1.940	37,614,698
2025-01-02	2.100	2.140	2.050	2.080	2.080	26,861,353
2024-12-31	2.150	2.180	2.090	2.090	2.090	28,064,309
2024-12-30	2.220	2.230	2.110	2.130	2.130	34,394,967
2024-12-27	2.180	2.260	2.150	2.220	2.220	32,334,591
2024-12-26	2.180	2.210	2.160	2.180	2.180	30,884,688
2024-12-25	2.250	2.260	2.110	2.170	2.170	46,647,997
2024-12-24	2.270	2.330	2.200	2.240	2.240	64,441,457
2024-12-23	2.600	2.620	2.340	2.340	2.340	101,013,300
2024-12-20	2.750	2.750	2.590	2.600	2.600	144,363,513
2024-12-19	2.550	2.760	2.510	2.760	2.760	112,050,915
2024-12-18	2.440	2.600	2.440	2.510	2.510	170,035,558
2024-12-17	2.790	2.920	2.690	2.710	2.710	242,613,707
2024-12-16	2.650	2.730	2.610	2.650	2.650	63,660,296
2024-12-13	2.690	2.740	2.630	2.640	2.640	80,056,648
2024-12-12	2.790	2.790	2.650	2.690	2.690	169,394,897
2024-12-11	2.490	2.740	2.480	2.740	2.740	178,895,189
2024-12-10	2.610	2.650	2.480	2.490	2.490	58,002,099
2024-12-09	2.580	2.620	2.510	2.550	2.550	47,979,149
2024-12-06	2.480	2.630	2.480	2.590	2.590	73,691,895
2024-12-05	2.360	2.470	2.360	2.460	2.460	35,093,200
2024-12-04	2.420	2.440	2.360	2.380	2.380	27,419,700
2024-12-03	2.390	2.450	2.350	2.440	2.440	40,096,259
2024-12-02	2.250	2.420	2.240	2.400	2.400	48,622,706
2024-11-29	2.280	2.290	2.210	2.250	2.250	26,348,198
2024-11-28	2.180	2.340	2.180	2.280	2.280	46,148,699
2024-11-27	2.170	2.190	2.100	2.180	2.180	28,878,057
2024-11-26	2.200	2.230	2.170	2.180	2.180	30,342,386
2024-11-25	2.240	2.270	2.170	2.240	2.240	30,915,900
2024-11-22	2.330	2.400	2.240	2.240	2.240	40,400,780
2024-11-21	2.350	2.430	2.310	2.350	2.350	37,086,799
2024-11-20	2.310	2.390	2.280	2.360	2.360	42,860,651
2024-11-19	2.300	2.370	2.240	2.300	2.300	57,478,683
2024-11-18	2.460	2.570	2.300	2.320	2.320	86,278,983
2024-11-15	2.530	2.680	2.430	2.460	2.460	137,373,409
2024-11-14	2.330	2.540	2.280	2.540	2.540	94,247,390
2024-11-13	2.370	2.410	2.260	2.310	2.310	34,967,682
2024-11-12	2.450	2.470	2.330	2.350	2.350	50,384,245
2024-11-11	2.580	2.630	2.420	2.470	2.470	60,993,229
2024-11-08	2.520	2.700	2.470	2.480	2.480	96,260,584
2024-11-07	2.360	2.550	2.320	2.490	2.490	80,271,273
2024-11-06	2.260	2.450	2.180	2.360	2.360	83,429,692
2024-11-05	2.130	2.310	2.130	2.260	2.260	58,623,479
2024-11-04	2.140	2.240	2.070	2.170	2.170	50,254,199
2024-11-01	2.260	2.310	2.110	2.140	2.140	57,315,500
2024-10-31	2.150	2.370	2.150	2.260	2.260	82,522,255

← NewerPage 8 of 21 · 1,219 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.