Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.110	2.130	2.070	2.090	2.090	46,404,616
2023-07-31	2.080	2.150	2.060	2.130	2.130	88,180,360
2023-07-28	2.040	2.120	2.020	2.090	2.090	74,985,309
2023-07-27	2.030	2.210	2.000	2.070	2.070	117,561,193
2023-07-26	2.020	2.100	1.990	2.070	2.070	82,662,557
2023-07-25	1.930	2.060	1.930	2.020	2.020	68,707,698
2023-07-24	2.000	2.010	1.910	1.930	1.930	60,898,787
2023-07-21	1.940	2.010	1.920	2.010	2.010	70,290,189
2023-07-20	1.890	1.940	1.880	1.930	1.930	28,767,818
2023-07-19	1.860	1.900	1.860	1.890	1.890	10,673,394
2023-07-18	1.860	1.870	1.840	1.870	1.870	7,365,866
2023-07-17	1.870	1.880	1.840	1.850	1.850	9,924,595
2023-07-14	1.870	1.880	1.860	1.880	1.880	4,765,787
2023-07-13	1.850	1.880	1.840	1.870	1.870	6,885,744
2023-07-12	1.860	1.890	1.840	1.850	1.850	11,672,100
2023-07-11	1.860	1.870	1.850	1.860	1.860	6,779,238
2023-07-10	1.850	1.880	1.840	1.850	1.850	8,089,300
2023-07-07	1.870	1.870	1.850	1.860	1.860	10,138,200
2023-07-06	1.840	1.920	1.840	1.880	1.880	18,054,775
2023-07-05	1.850	1.860	1.830	1.850	1.850	10,655,690
2023-07-04	1.850	1.870	1.840	1.860	1.860	10,376,800
2023-07-03	1.840	1.870	1.840	1.860	1.860	9,067,581
2023-06-30	1.790	1.860	1.780	1.840	1.840	15,057,398
2023-06-29	1.810	1.820	1.780	1.780	1.780	8,076,000
2023-06-28	1.800	1.820	1.770	1.810	1.810	13,974,058
2023-06-27	1.750	1.810	1.750	1.800	1.800	14,120,567
2023-06-26	1.780	1.790	1.750	1.750	1.750	12,248,700
2023-06-21	1.820	1.820	1.790	1.790	1.790	16,537,952
2023-06-20	1.840	1.840	1.810	1.820	1.820	11,730,674
2023-06-19	1.860	1.870	1.830	1.840	1.840	15,444,590
2023-06-16	1.880	1.880	1.860	1.870	1.870	13,505,600
2023-06-15	1.880	1.890	1.860	1.880	1.880	19,644,593
2023-06-14	1.830	1.890	1.810	1.890	1.890	29,737,213
2023-06-13	1.790	1.830	1.780	1.820	1.820	13,265,196
2023-06-12	1.820	1.820	1.760	1.790	1.790	17,014,576
2023-06-09	1.780	1.830	1.770	1.820	1.820	21,366,530
2023-06-08	1.780	1.810	1.760	1.780	1.780	15,276,500
2023-06-07	1.730	1.820	1.710	1.790	1.790	28,991,395
2023-06-06	1.770	1.770	1.720	1.720	1.720	12,718,461
2023-06-05	1.750	1.780	1.750	1.760	1.760	12,934,546
2023-06-02	1.770	1.780	1.720	1.760	1.760	38,295,190
2023-06-01	1.810	1.810	1.770	1.770	1.770	18,783,600
2023-05-31	1.780	1.840	1.780	1.800	1.800	15,199,137
2023-05-30	1.760	1.830	1.740	1.790	1.790	21,693,185
2023-05-29	1.800	1.800	1.750	1.750	1.750	12,876,600
2023-05-26	1.790	1.800	1.770	1.790	1.790	8,825,135
2023-05-25	1.820	1.830	1.770	1.780	1.780	17,995,692
2023-05-24	1.800	1.850	1.780	1.830	1.830	19,473,628
2023-05-23	1.830	1.840	1.800	1.800	1.800	11,408,949
2023-05-22	1.860	1.860	1.820	1.830	1.830	14,472,600
2023-05-19	1.870	1.880	1.840	1.850	1.850	13,122,766
2023-05-18	1.890	1.910	1.870	1.880	1.880	9,872,699
2023-05-17	1.850	1.910	1.840	1.910	1.910	19,898,062
2023-05-16	1.890	1.890	1.840	1.850	1.850	14,596,816
2023-05-15	1.890	1.900	1.850	1.890	1.890	15,180,641
2023-05-12	1.910	1.910	1.870	1.870	1.870	12,804,725
2023-05-11	1.910	1.920	1.890	1.910	1.910	14,555,991
2023-05-10	1.880	1.940	1.870	1.910	1.910	18,675,412
2023-05-09	1.900	1.920	1.880	1.890	1.890	16,900,444
2023-05-08	1.910	1.920	1.890	1.900	1.900	19,898,580

← NewerPage 14 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.