Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.910	1.920	1.880	1.890	1.890	15,081,235
2023-10-31	1.890	1.940	1.880	1.910	1.910	17,172,572
2023-10-30	1.880	1.900	1.850	1.890	1.890	14,912,313
2023-10-27	1.890	1.900	1.870	1.870	1.870	14,487,557
2023-10-26	1.890	1.910	1.870	1.890	1.890	12,918,149
2023-10-25	1.860	1.910	1.850	1.900	1.900	21,465,775
2023-10-24	1.770	1.860	1.770	1.850	1.850	18,036,545
2023-10-23	1.790	1.800	1.750	1.770	1.770	13,141,000
2023-10-20	1.790	1.820	1.790	1.800	1.800	11,989,274
2023-10-19	1.840	1.840	1.790	1.800	1.800	16,800,400
2023-10-18	1.860	1.860	1.830	1.850	1.850	11,808,145
2023-10-17	1.860	1.870	1.850	1.860	1.860	9,043,700
2023-10-16	1.860	1.890	1.840	1.860	1.860	13,385,795
2023-10-13	1.880	1.910	1.830	1.860	1.860	21,618,400
2023-10-12	1.860	1.900	1.840	1.890	1.890	24,629,252
2023-10-11	1.880	1.880	1.850	1.860	1.860	13,331,300
2023-10-10	1.880	1.900	1.870	1.880	1.880	11,772,337
2023-10-09	1.910	1.910	1.880	1.880	1.880	14,503,468
2023-09-28	1.910	1.930	1.900	1.920	1.920	7,603,568
2023-09-27	1.900	1.930	1.890	1.900	1.900	10,227,500
2023-09-26	1.930	1.930	1.880	1.910	1.910	21,882,462
2023-09-25	1.930	1.960	1.920	1.920	1.920	20,302,063
2023-09-22	1.930	1.950	1.910	1.940	1.940	12,755,714
2023-09-21	1.930	1.950	1.920	1.930	1.930	11,948,500
2023-09-20	2.000	2.000	1.930	1.940	1.940	20,681,615
2023-09-19	1.990	2.010	1.970	2.000	2.000	20,417,662
2023-09-18	1.920	2.020	1.900	2.010	2.010	43,344,674
2023-09-15	1.910	1.950	1.900	1.930	1.930	14,008,005
2023-09-14	1.940	1.940	1.900	1.900	1.900	15,084,959
2023-09-13	1.920	1.950	1.910	1.950	1.950	17,187,573
2023-09-12	1.910	1.930	1.890	1.920	1.920	12,598,577
2023-09-11	1.910	1.930	1.880	1.910	1.910	12,393,137
2023-09-08	1.910	1.940	1.900	1.920	1.920	15,752,908
2023-09-07	1.950	1.950	1.900	1.900	1.900	18,550,444
2023-09-06	1.950	1.950	1.920	1.940	1.940	17,084,990
2023-09-05	1.990	2.000	1.940	1.950	1.950	20,510,466
2023-09-04	1.970	1.990	1.960	1.990	1.990	20,649,195
2023-09-01	1.970	1.980	1.930	1.960	1.960	26,403,100
2023-08-31	2.000	2.010	1.960	1.960	1.960	27,491,249
2023-08-30	2.060	2.080	1.980	2.010	2.010	34,741,899
2023-08-29	2.080	2.120	2.030	2.080	2.080	40,312,610
2023-08-28	2.080	2.160	2.030	2.100	2.100	69,998,639
2023-08-25	1.970	2.030	1.960	2.000	2.000	26,531,595
2023-08-24	2.010	2.050	1.960	1.970	1.970	39,812,500
2023-08-23	2.080	2.090	1.990	2.000	2.000	49,029,401
2023-08-22	2.150	2.150	2.000	2.090	2.090	107,964,713
2023-08-21	2.060	2.260	2.050	2.150	2.150	142,419,120
2023-08-18	2.060	2.100	2.040	2.050	2.050	33,959,799
2023-08-17	2.050	2.070	2.020	2.060	2.060	26,664,300
2023-08-16	2.040	2.090	2.010	2.070	2.070	29,135,242
2023-08-15	2.090	2.090	2.010	2.030	2.030	34,438,300
2023-08-14	1.980	2.090	1.930	2.090	2.090	55,567,662
2023-08-11	2.080	2.120	2.030	2.030	2.030	54,806,764
2023-08-10	2.090	2.120	2.030	2.040	2.040	59,300,726
2023-08-09	2.090	2.180	2.050	2.060	2.060	114,409,548
2023-08-08	2.030	2.230	2.020	2.130	2.130	157,742,117
2023-08-07	2.040	2.060	2.010	2.030	2.030	35,469,799
2023-08-04	2.090	2.120	2.060	2.080	2.080	32,474,819
2023-08-03	2.070	2.130	2.030	2.090	2.090	39,724,680
2023-08-02	2.080	2.120	2.060	2.090	2.090	33,850,788

← NewerPage 13 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.