Pubang Landscape Architecture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.290 | 1.320 | 1.290 | 1.310 | 1.310 | 7,307,858 |
| 2024-07-26 | 1.290 | 1.300 | 1.280 | 1.290 | 1.290 | 7,086,409 |
| 2024-07-25 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 9,290,185 |
| 2024-07-24 | 1.260 | 1.280 | 1.240 | 1.270 | 1.270 | 8,265,495 |
| 2024-07-23 | 1.280 | 1.290 | 1.260 | 1.270 | 1.270 | 7,444,500 |
| 2024-07-22 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 4,745,600 |
| 2024-07-19 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 3,835,357 |
| 2024-07-18 | 1.260 | 1.270 | 1.230 | 1.260 | 1.260 | 6,123,039 |
| 2024-07-17 | 1.270 | 1.290 | 1.250 | 1.270 | 1.270 | 5,283,300 |
| 2024-07-16 | 1.260 | 1.280 | 1.250 | 1.270 | 1.270 | 6,703,509 |
| 2024-07-15 | 1.280 | 1.310 | 1.250 | 1.260 | 1.260 | 9,864,200 |
| 2024-07-12 | 1.250 | 1.280 | 1.240 | 1.270 | 1.270 | 8,011,700 |
| 2024-07-11 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 7,099,200 |
| 2024-07-10 | 1.240 | 1.240 | 1.200 | 1.210 | 1.210 | 7,716,200 |
| 2024-07-09 | 1.220 | 1.260 | 1.210 | 1.250 | 1.250 | 7,355,492 |
| 2024-07-08 | 1.260 | 1.280 | 1.220 | 1.230 | 1.230 | 8,840,492 |
| 2024-07-05 | 1.240 | 1.270 | 1.230 | 1.260 | 1.260 | 7,302,600 |
| 2024-07-04 | 1.270 | 1.290 | 1.230 | 1.240 | 1.240 | 13,241,763 |
| 2024-07-03 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 13,004,918 |
| 2024-07-02 | 1.250 | 1.300 | 1.230 | 1.290 | 1.290 | 15,055,196 |
| 2024-07-01 | 1.210 | 1.310 | 1.210 | 1.260 | 1.260 | 20,589,312 |
| 2024-06-28 | 1.220 | 1.230 | 1.180 | 1.190 | 1.190 | 10,674,462 |
| 2024-06-27 | 1.230 | 1.240 | 1.210 | 1.230 | 1.230 | 7,560,447 |
| 2024-06-26 | 1.210 | 1.240 | 1.180 | 1.230 | 1.230 | 11,232,298 |
| 2024-06-25 | 1.180 | 1.240 | 1.180 | 1.210 | 1.210 | 13,706,181 |
| 2024-06-24 | 1.260 | 1.270 | 1.130 | 1.200 | 1.200 | 38,396,399 |
| 2024-06-21 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 5,963,993 |
| 2024-06-20 | 1.300 | 1.310 | 1.250 | 1.260 | 1.260 | 10,271,200 |
| 2024-06-19 | 1.320 | 1.340 | 1.310 | 1.310 | 1.310 | 7,723,200 |
| 2024-06-18 | 1.300 | 1.330 | 1.290 | 1.320 | 1.320 | 6,125,141 |
| 2024-06-17 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 5,512,195 |
| 2024-06-14 | 1.280 | 1.310 | 1.270 | 1.300 | 1.300 | 7,164,972 |
| 2024-06-13 | 1.310 | 1.310 | 1.280 | 1.280 | 1.280 | 5,658,646 |
| 2024-06-12 | 1.290 | 1.310 | 1.290 | 1.300 | 1.300 | 5,264,074 |
| 2024-06-11 | 1.300 | 1.310 | 1.270 | 1.290 | 1.290 | 6,280,500 |
| 2024-06-07 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 12,052,523 |
| 2024-06-06 | 1.290 | 1.310 | 1.230 | 1.250 | 1.250 | 23,712,433 |
| 2024-06-05 | 1.340 | 1.350 | 1.280 | 1.290 | 1.290 | 23,952,785 |
| 2024-06-04 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 14,160,761 |
| 2024-06-03 | 1.430 | 1.440 | 1.330 | 1.350 | 1.350 | 24,818,289 |
| 2024-05-31 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 4,921,100 |
| 2024-05-30 | 1.450 | 1.460 | 1.420 | 1.420 | 1.420 | 8,446,198 |
| 2024-05-29 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 7,521,390 |
| 2024-05-28 | 1.470 | 1.480 | 1.440 | 1.450 | 1.450 | 10,441,449 |
| 2024-05-27 | 1.470 | 1.480 | 1.450 | 1.470 | 1.470 | 8,623,300 |
| 2024-05-24 | 1.490 | 1.500 | 1.470 | 1.470 | 1.470 | 8,949,000 |
| 2024-05-23 | 1.520 | 1.530 | 1.480 | 1.490 | 1.490 | 11,051,944 |
| 2024-05-22 | 1.520 | 1.540 | 1.510 | 1.530 | 1.530 | 9,982,842 |
| 2024-05-21 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 9,533,300 |
| 2024-05-20 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 12,067,382 |
| 2024-05-17 | 1.540 | 1.550 | 1.520 | 1.550 | 1.550 | 11,261,399 |
| 2024-05-16 | 1.500 | 1.550 | 1.490 | 1.540 | 1.540 | 16,526,892 |
| 2024-05-15 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 5,842,900 |
| 2024-05-14 | 1.490 | 1.510 | 1.470 | 1.500 | 1.500 | 8,578,599 |
| 2024-05-13 | 1.500 | 1.510 | 1.480 | 1.490 | 1.490 | 10,605,800 |
| 2024-05-10 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 10,236,800 |
| 2024-05-09 | 1.500 | 1.550 | 1.500 | 1.520 | 1.520 | 9,612,494 |
| 2024-05-08 | 1.540 | 1.550 | 1.510 | 1.510 | 1.510 | 10,226,344 |
| 2024-05-07 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 10,064,095 |
| 2024-05-06 | 1.540 | 1.570 | 1.540 | 1.550 | 1.550 | 12,057,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-06 | 0.0030 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.