Pubang Landscape Architecture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.560 | 1.560 | 1.520 | 1.540 | 1.540 | 16,884,536 |
| 2024-04-29 | 1.510 | 1.570 | 1.500 | 1.570 | 1.570 | 18,861,640 |
| 2024-04-26 | 1.490 | 1.520 | 1.480 | 1.510 | 1.510 | 11,207,359 |
| 2024-04-25 | 1.480 | 1.510 | 1.480 | 1.490 | 1.490 | 10,468,385 |
| 2024-04-24 | 1.450 | 1.490 | 1.440 | 1.480 | 1.480 | 9,994,110 |
| 2024-04-23 | 1.440 | 1.470 | 1.430 | 1.450 | 1.450 | 12,472,800 |
| 2024-04-22 | 1.470 | 1.470 | 1.430 | 1.450 | 1.450 | 13,937,493 |
| 2024-04-19 | 1.480 | 1.500 | 1.460 | 1.470 | 1.470 | 10,974,176 |
| 2024-04-18 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 15,791,122 |
| 2024-04-17 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 21,986,446 |
| 2024-04-16 | 1.510 | 1.510 | 1.400 | 1.410 | 1.410 | 27,221,148 |
| 2024-04-15 | 1.570 | 1.580 | 1.500 | 1.510 | 1.510 | 20,687,957 |
| 2024-04-12 | 1.600 | 1.610 | 1.570 | 1.580 | 1.580 | 10,302,719 |
| 2024-04-11 | 1.590 | 1.620 | 1.570 | 1.600 | 1.600 | 10,939,178 |
| 2024-04-10 | 1.630 | 1.640 | 1.580 | 1.600 | 1.600 | 13,515,279 |
| 2024-04-09 | 1.620 | 1.640 | 1.610 | 1.630 | 1.630 | 6,812,100 |
| 2024-04-08 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 13,115,399 |
| 2024-04-03 | 1.650 | 1.660 | 1.620 | 1.650 | 1.650 | 13,230,551 |
| 2024-04-02 | 1.650 | 1.660 | 1.640 | 1.650 | 1.650 | 12,883,783 |
| 2024-04-01 | 1.620 | 1.650 | 1.610 | 1.650 | 1.650 | 14,789,300 |
| 2024-03-29 | 1.590 | 1.620 | 1.590 | 1.620 | 1.620 | 8,233,300 |
| 2024-03-28 | 1.570 | 1.610 | 1.550 | 1.600 | 1.600 | 14,641,450 |
| 2024-03-27 | 1.620 | 1.630 | 1.580 | 1.580 | 1.580 | 13,897,600 |
| 2024-03-26 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 13,542,793 |
| 2024-03-25 | 1.650 | 1.660 | 1.610 | 1.620 | 1.620 | 15,249,445 |
| 2024-03-22 | 1.690 | 1.690 | 1.640 | 1.650 | 1.650 | 20,672,505 |
| 2024-03-21 | 1.650 | 1.690 | 1.650 | 1.680 | 1.680 | 23,094,587 |
| 2024-03-20 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 20,461,425 |
| 2024-03-19 | 1.660 | 1.670 | 1.640 | 1.650 | 1.650 | 20,977,700 |
| 2024-03-18 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 21,532,702 |
| 2024-03-15 | 1.620 | 1.660 | 1.600 | 1.650 | 1.650 | 31,474,400 |
| 2024-03-14 | 1.620 | 1.650 | 1.610 | 1.630 | 1.630 | 19,978,600 |
| 2024-03-13 | 1.630 | 1.640 | 1.600 | 1.620 | 1.620 | 14,991,675 |
| 2024-03-12 | 1.610 | 1.640 | 1.600 | 1.640 | 1.640 | 22,115,365 |
| 2024-03-11 | 1.580 | 1.610 | 1.570 | 1.610 | 1.610 | 18,185,303 |
| 2024-03-08 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 9,947,381 |
| 2024-03-07 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 14,380,000 |
| 2024-03-06 | 1.560 | 1.590 | 1.560 | 1.570 | 1.570 | 11,965,788 |
| 2024-03-05 | 1.580 | 1.590 | 1.560 | 1.560 | 1.560 | 9,348,600 |
| 2024-03-04 | 1.600 | 1.610 | 1.560 | 1.590 | 1.590 | 16,183,819 |
| 2024-03-01 | 1.610 | 1.620 | 1.580 | 1.600 | 1.600 | 17,967,984 |
| 2024-02-29 | 1.550 | 1.610 | 1.540 | 1.610 | 1.610 | 27,043,785 |
| 2024-02-28 | 1.650 | 1.690 | 1.570 | 1.580 | 1.580 | 50,207,001 |
| 2024-02-27 | 1.620 | 1.660 | 1.610 | 1.650 | 1.650 | 23,536,000 |
| 2024-02-26 | 1.620 | 1.650 | 1.600 | 1.630 | 1.630 | 25,343,217 |
| 2024-02-23 | 1.590 | 1.630 | 1.580 | 1.620 | 1.620 | 29,735,359 |
| 2024-02-22 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 22,900,434 |
| 2024-02-21 | 1.520 | 1.600 | 1.510 | 1.570 | 1.570 | 30,929,271 |
| 2024-02-20 | 1.520 | 1.540 | 1.490 | 1.540 | 1.540 | 23,815,311 |
| 2024-02-19 | 1.510 | 1.550 | 1.510 | 1.530 | 1.530 | 25,988,691 |
| 2024-02-08 | 1.430 | 1.510 | 1.400 | 1.500 | 1.500 | 32,385,778 |
| 2024-02-07 | 1.480 | 1.490 | 1.400 | 1.410 | 1.410 | 26,528,404 |
| 2024-02-06 | 1.390 | 1.500 | 1.330 | 1.450 | 1.450 | 38,712,543 |
| 2024-02-05 | 1.530 | 1.530 | 1.400 | 1.420 | 1.420 | 42,985,243 |
| 2024-02-02 | 1.600 | 1.640 | 1.490 | 1.540 | 1.540 | 40,171,978 |
| 2024-02-01 | 1.620 | 1.650 | 1.560 | 1.600 | 1.600 | 46,331,300 |
| 2024-01-31 | 1.740 | 1.800 | 1.630 | 1.650 | 1.650 | 65,052,409 |
| 2024-01-30 | 1.730 | 1.750 | 1.640 | 1.640 | 1.640 | 30,825,687 |
| 2024-01-29 | 1.780 | 1.790 | 1.710 | 1.720 | 1.720 | 29,833,200 |
| 2024-01-26 | 1.740 | 1.790 | 1.740 | 1.770 | 1.770 | 42,157,900 |
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.