Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.970	2.010	1.960	1.990	1.990	12,514,049
2023-02-03	1.980	1.990	1.950	1.980	1.980	12,013,052
2023-02-02	2.000	2.010	1.960	1.970	1.970	13,565,090
2023-02-01	1.990	2.000	1.960	2.000	2.000	18,823,469
2023-01-31	1.960	1.990	1.940	1.980	1.980	16,532,200
2023-01-30	1.940	1.960	1.930	1.960	1.960	14,816,874
2023-01-20	1.900	1.930	1.890	1.920	1.920	12,676,882
2023-01-19	1.900	1.910	1.880	1.900	1.900	11,020,800
2023-01-18	1.900	1.910	1.880	1.900	1.900	6,587,900
2023-01-17	1.920	1.920	1.870	1.880	1.880	14,092,127
2023-01-16	1.910	1.920	1.900	1.920	1.920	8,865,900
2023-01-13	1.920	1.930	1.890	1.910	1.910	10,192,000
2023-01-12	1.920	1.930	1.900	1.910	1.910	9,255,095
2023-01-11	1.920	1.950	1.910	1.920	1.920	12,027,173
2023-01-10	1.930	1.930	1.900	1.910	1.910	11,124,589
2023-01-09	1.930	1.950	1.900	1.920	1.920	10,948,795
2023-01-06	1.950	1.990	1.930	1.940	1.940	10,285,000
2023-01-05	1.990	2.000	1.960	1.960	1.960	12,423,793
2023-01-04	1.930	1.990	1.920	1.970	1.970	19,714,478
2023-01-03	1.910	1.940	1.890	1.940	1.940	12,429,630
2022-12-30	1.890	1.920	1.880	1.920	1.920	9,484,293
2022-12-29	1.920	1.930	1.880	1.880	1.880	10,061,200
2022-12-28	1.930	1.960	1.910	1.920	1.920	14,843,700
2022-12-27	1.880	1.960	1.880	1.940	1.940	20,833,595
2022-12-26	1.890	1.900	1.870	1.880	1.880	10,892,521
2022-12-23	1.880	1.920	1.870	1.900	1.900	8,313,800
2022-12-22	1.920	1.960	1.880	1.890	1.890	13,395,773
2022-12-21	1.930	1.950	1.900	1.910	1.910	12,061,435
2022-12-20	1.970	1.970	1.910	1.930	1.930	13,581,995
2022-12-19	2.040	2.060	1.940	1.950	1.950	23,507,400
2022-12-16	2.000	2.030	1.990	2.030	2.030	17,668,766
2022-12-15	1.980	2.050	1.980	2.010	2.010	16,256,486
2022-12-14	2.040	2.040	1.970	1.980	1.980	14,644,600
2022-12-13	1.980	2.030	1.960	2.020	2.020	16,772,971
2022-12-12	1.970	2.000	1.950	1.970	1.970	16,951,100
2022-12-09	2.010	2.020	1.970	1.980	1.980	11,715,996
2022-12-08	2.030	2.040	1.990	2.020	2.020	13,564,807
2022-12-07	2.010	2.040	1.990	2.020	2.020	12,815,048
2022-12-06	2.050	2.070	2.010	2.030	2.030	17,922,032
2022-12-05	2.020	2.070	2.020	2.070	2.070	23,385,707
2022-12-02	1.990	2.030	1.960	2.030	2.030	21,703,099
2022-12-01	2.020	2.050	1.970	1.980	1.980	18,775,300
2022-11-30	2.030	2.070	2.000	2.020	2.020	26,763,095
2022-11-29	1.970	2.050	1.960	2.020	2.020	35,916,974
2022-11-28	1.950	1.960	1.900	1.960	1.960	15,007,521
2022-11-25	1.930	1.980	1.920	1.950	1.950	20,820,659
2022-11-24	1.960	1.970	1.920	1.940	1.940	13,355,342
2022-11-23	1.950	1.970	1.940	1.960	1.960	13,709,875
2022-11-22	1.940	1.980	1.940	1.940	1.940	13,537,800
2022-11-21	1.960	1.960	1.930	1.940	1.940	13,214,449
2022-11-18	2.000	2.010	1.960	1.960	1.960	14,278,707
2022-11-17	1.980	1.990	1.960	1.990	1.990	15,746,314
2022-11-16	2.000	2.000	1.960	1.960	1.960	20,702,932
2022-11-15	1.950	2.020	1.950	1.990	1.990	27,548,655
2022-11-14	1.970	2.000	1.950	1.950	1.950	19,976,595
2022-11-11	2.000	2.010	1.960	1.970	1.970	20,404,157
2022-11-10	1.970	2.000	1.940	1.980	1.980	25,661,791
2022-11-09	1.960	1.980	1.950	1.960	1.960	23,192,129
2022-11-08	1.920	1.960	1.910	1.950	1.950	28,832,474
2022-11-07	1.860	1.950	1.850	1.930	1.930	37,905,533

← NewerPage 16 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.