Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.930	1.930	1.890	1.910	1.910	19,675,472
2023-05-04	1.870	1.920	1.860	1.910	1.910	23,433,031
2023-04-28	1.810	1.880	1.810	1.870	1.870	15,591,208
2023-04-27	1.790	1.840	1.780	1.810	1.810	14,919,553
2023-04-26	1.780	1.810	1.760	1.790	1.790	11,926,290
2023-04-25	1.770	1.790	1.730	1.780	1.780	20,136,443
2023-04-24	1.780	1.790	1.730	1.770	1.770	19,392,043
2023-04-21	1.820	1.830	1.770	1.780	1.780	18,116,463
2023-04-20	1.850	1.850	1.800	1.810	1.810	16,516,733
2023-04-19	1.840	1.870	1.830	1.860	1.860	14,846,697
2023-04-18	1.880	1.890	1.830	1.830	1.830	25,831,449
2023-04-17	1.870	1.900	1.860	1.890	1.890	20,723,521
2023-04-14	1.880	1.890	1.850	1.850	1.850	18,016,400
2023-04-13	1.870	1.890	1.860	1.880	1.880	16,238,139
2023-04-12	1.860	1.880	1.840	1.880	1.880	13,846,151
2023-04-11	1.880	1.890	1.840	1.860	1.860	23,514,966
2023-04-10	1.910	1.930	1.870	1.880	1.880	28,035,924
2023-04-07	1.870	1.910	1.860	1.910	1.910	18,329,878
2023-04-06	1.880	1.880	1.850	1.860	1.860	15,356,921
2023-04-04	1.910	1.910	1.870	1.890	1.890	21,748,399
2023-04-03	1.920	1.920	1.890	1.910	1.910	19,731,174
2023-03-31	1.910	1.930	1.900	1.920	1.920	13,069,113
2023-03-30	1.930	1.940	1.900	1.910	1.910	17,615,049
2023-03-29	1.980	1.990	1.930	1.930	1.930	19,641,000
2023-03-28	1.980	2.000	1.950	1.990	1.990	18,351,400
2023-03-27	1.990	1.990	1.940	1.980	1.980	21,771,227
2023-03-24	2.010	2.010	1.980	2.000	2.000	18,761,649
2023-03-23	2.010	2.010	1.980	2.010	2.010	15,213,549
2023-03-22	2.000	2.030	1.990	2.020	2.020	18,377,091
2023-03-21	2.000	2.000	1.970	2.000	2.000	15,016,325
2023-03-20	2.000	2.050	1.980	1.990	1.990	26,796,400
2023-03-17	1.980	2.000	1.970	1.990	1.990	15,240,096
2023-03-16	1.980	2.020	1.960	1.970	1.970	17,243,900
2023-03-15	1.960	2.010	1.960	1.990	1.990	16,135,100
2023-03-14	2.000	2.000	1.940	1.960	1.960	20,607,900
2023-03-13	2.030	2.040	1.990	2.010	2.010	15,499,498
2023-03-10	2.060	2.070	2.010	2.020	2.020	15,289,337
2023-03-09	2.070	2.080	2.050	2.070	2.070	18,578,311
2023-03-08	2.060	2.090	2.040	2.060	2.060	23,265,843
2023-03-07	2.090	2.100	2.040	2.050	2.050	18,907,635
2023-03-06	2.130	2.130	2.070	2.080	2.080	27,916,200
2023-03-03	2.110	2.150	2.100	2.130	2.130	22,799,918
2023-03-02	2.110	2.150	2.100	2.120	2.120	29,988,586
2023-03-01	2.090	2.110	2.080	2.110	2.110	23,310,993
2023-02-28	2.080	2.100	2.060	2.100	2.100	23,669,348
2023-02-27	2.100	2.110	2.070	2.070	2.070	22,022,300
2023-02-24	2.100	2.130	2.090	2.100	2.100	27,944,400
2023-02-23	2.140	2.150	2.090	2.110	2.110	43,619,674
2023-02-22	2.140	2.150	2.110	2.130	2.130	35,991,792
2023-02-21	2.160	2.170	2.110	2.150	2.150	69,309,140
2023-02-20	2.160	2.200	2.130	2.170	2.170	89,347,466
2023-02-17	2.210	2.250	2.130	2.140	2.140	166,565,088
2023-02-16	2.060	2.280	2.050	2.280	2.280	109,864,497
2023-02-15	2.050	2.090	2.010	2.070	2.070	30,646,785
2023-02-14	2.050	2.070	2.030	2.030	2.030	16,982,831
2023-02-13	2.050	2.060	2.020	2.030	2.030	15,550,595
2023-02-10	2.030	2.060	2.030	2.050	2.050	16,567,700
2023-02-09	2.040	2.070	2.020	2.030	2.030	16,802,491
2023-02-08	2.050	2.060	2.010	2.030	2.030	17,903,188
2023-02-07	2.000	2.090	1.980	2.040	2.040	36,763,080

← NewerPage 15 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.