Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.670	1.760	1.660	1.750	1.750	43,813,600
2024-01-24	1.620	1.680	1.620	1.680	1.680	48,186,600
2024-01-23	1.580	1.630	1.550	1.620	1.620	46,609,100
2024-01-22	1.750	1.760	1.590	1.600	1.600	80,761,300
2024-01-19	1.860	1.860	1.760	1.760	1.760	105,876,511
2024-01-18	1.920	1.940	1.820	1.870	1.870	125,372,176
2024-01-17	2.090	2.090	1.930	1.940	1.940	216,011,020
2024-01-16	1.950	2.100	1.930	2.100	2.100	192,127,325
2024-01-15	1.870	1.940	1.850	1.910	1.910	83,072,932
2024-01-12	1.970	2.130	1.880	1.880	1.880	159,656,859
2024-01-11	1.830	2.010	1.810	1.950	1.950	110,536,364
2024-01-10	1.830	1.880	1.800	1.830	1.830	23,332,800
2024-01-09	1.790	1.840	1.790	1.830	1.830	15,603,800
2024-01-08	1.810	1.840	1.800	1.800	1.800	12,700,300
2024-01-05	1.850	1.870	1.810	1.820	1.820	20,743,919
2024-01-04	1.840	1.870	1.830	1.850	1.850	14,420,644
2024-01-03	1.820	1.860	1.820	1.840	1.840	17,281,281
2024-01-02	1.810	1.840	1.800	1.830	1.830	14,972,649
2023-12-29	1.800	1.820	1.790	1.810	1.810	8,507,919
2023-12-28	1.790	1.810	1.750	1.800	1.800	11,310,300
2023-12-27	1.790	1.800	1.760	1.780	1.780	13,281,405
2023-12-26	1.790	1.820	1.780	1.790	1.790	11,681,700
2023-12-25	1.810	1.820	1.780	1.790	1.790	16,570,374
2023-12-22	1.850	1.860	1.810	1.820	1.820	16,612,900
2023-12-21	1.840	1.880	1.810	1.850	1.850	17,083,200
2023-12-20	1.870	1.880	1.840	1.850	1.850	11,569,500
2023-12-19	1.890	1.900	1.850	1.870	1.870	12,214,447
2023-12-18	1.910	1.940	1.870	1.890	1.890	16,369,400
2023-12-15	1.920	1.930	1.900	1.920	1.920	9,918,000
2023-12-14	1.900	1.940	1.900	1.920	1.920	14,340,623
2023-12-13	1.880	1.940	1.880	1.900	1.900	18,224,973
2023-12-12	1.870	1.900	1.850	1.890	1.890	12,397,400
2023-12-11	1.850	1.870	1.820	1.870	1.870	16,213,948
2023-12-08	1.920	1.930	1.840	1.850	1.850	25,442,444
2023-12-07	1.930	1.950	1.920	1.920	1.920	11,692,700
2023-12-06	1.910	1.940	1.900	1.930	1.930	10,519,298
2023-12-05	1.940	1.950	1.910	1.910	1.910	11,193,400
2023-12-04	1.940	1.960	1.920	1.950	1.950	14,267,432
2023-12-01	1.920	1.950	1.900	1.940	1.940	15,236,772
2023-11-30	1.920	1.940	1.900	1.910	1.910	14,126,300
2023-11-29	1.940	1.950	1.920	1.920	1.920	11,207,932
2023-11-28	1.920	1.950	1.910	1.940	1.940	14,275,760
2023-11-27	1.930	1.940	1.910	1.930	1.930	14,334,951
2023-11-24	1.960	1.970	1.920	1.930	1.930	14,959,596
2023-11-23	1.960	1.970	1.940	1.960	1.960	14,784,911
2023-11-22	1.950	1.980	1.940	1.960	1.960	15,365,495
2023-11-21	1.950	1.980	1.940	1.950	1.950	17,243,397
2023-11-20	1.960	1.970	1.940	1.950	1.950	14,037,999
2023-11-17	1.950	1.960	1.930	1.950	1.950	13,129,093
2023-11-16	1.940	1.970	1.930	1.960	1.960	17,450,931
2023-11-15	1.940	1.970	1.930	1.950	1.950	16,598,598
2023-11-14	1.910	1.950	1.900	1.940	1.940	22,365,700
2023-11-13	1.920	1.920	1.890	1.910	1.910	15,997,097
2023-11-10	1.880	1.920	1.870	1.920	1.920	15,325,000
2023-11-09	1.920	1.920	1.870	1.890	1.890	13,016,612
2023-11-08	1.910	1.930	1.890	1.920	1.920	16,933,325
2023-11-07	1.910	1.920	1.880	1.900	1.900	9,422,900
2023-11-06	1.880	1.910	1.880	1.910	1.910	11,707,853
2023-11-03	1.880	1.910	1.870	1.880	1.880	11,189,346
2023-11-02	1.890	1.900	1.860	1.870	1.870	14,309,718

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.