Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.830	1.990	1.830	1.890	1.890	46,482,787
2022-11-03	1.810	1.830	1.800	1.820	1.820	8,086,338
2022-11-02	1.810	1.830	1.800	1.810	1.810	10,053,834
2022-11-01	1.790	1.820	1.780	1.810	1.810	8,817,000
2022-10-31	1.750	1.800	1.750	1.780	1.780	10,020,795
2022-10-28	1.820	1.820	1.760	1.760	1.760	15,878,490
2022-10-27	1.830	1.840	1.800	1.820	1.820	9,371,100
2022-10-26	1.850	1.860	1.820	1.820	1.820	11,511,000
2022-10-25	1.840	1.850	1.790	1.830	1.830	10,710,155
2022-10-24	1.900	1.910	1.820	1.830	1.830	15,412,843
2022-10-21	1.860	1.910	1.860	1.890	1.890	12,847,238
2022-10-20	1.860	1.890	1.840	1.850	1.850	12,460,053
2022-10-19	1.910	1.920	1.860	1.860	1.860	13,319,656
2022-10-18	1.920	1.930	1.890	1.910	1.910	10,735,600
2022-10-17	1.840	1.920	1.830	1.910	1.910	22,340,573
2022-10-14	1.820	1.850	1.820	1.840	1.840	9,704,000
2022-10-13	1.820	1.840	1.790	1.820	1.820	11,859,629
2022-10-12	1.770	1.820	1.760	1.820	1.820	10,475,289
2022-10-11	1.770	1.790	1.730	1.780	1.780	10,584,024
2022-10-10	1.790	1.820	1.760	1.770	1.770	10,514,377
2022-09-30	1.810	1.820	1.780	1.790	1.790	10,583,985
2022-09-29	1.850	1.870	1.790	1.790	1.790	16,754,144
2022-09-28	1.870	1.890	1.840	1.840	1.840	12,053,348
2022-09-27	1.840	1.880	1.830	1.880	1.880	11,646,804
2022-09-26	1.890	1.910	1.830	1.840	1.840	25,466,845
2022-09-23	1.910	1.970	1.910	1.910	1.910	16,457,995
2022-09-22	1.950	1.970	1.910	1.920	1.920	14,764,210
2022-09-21	1.920	1.970	1.870	1.960	1.960	18,432,300
2022-09-20	1.910	1.950	1.900	1.910	1.910	13,460,546
2022-09-19	1.900	1.920	1.870	1.920	1.920	13,983,000
2022-09-16	1.990	1.990	1.900	1.900	1.900	17,862,642
2022-09-15	2.010	2.050	1.950	1.980	1.980	21,259,917
2022-09-14	1.980	2.020	1.970	2.000	2.000	15,778,768
2022-09-13	2.020	2.040	1.990	2.000	2.000	15,254,738
2022-09-09	2.040	2.050	2.010	2.020	2.020	12,969,891
2022-09-08	2.050	2.060	2.010	2.030	2.030	16,627,530
2022-09-07	2.070	2.080	2.030	2.050	2.050	18,958,750
2022-09-06	2.080	2.090	2.040	2.060	2.060	21,589,487
2022-09-05	2.050	2.070	2.030	2.050	2.050	20,526,200
2022-09-02	2.030	2.060	2.010	2.040	2.040	24,031,300
2022-09-01	2.020	2.070	2.000	2.000	2.000	22,973,700
2022-08-31	2.060	2.070	2.000	2.020	2.020	26,757,679
2022-08-30	2.030	2.050	2.010	2.040	2.040	26,507,548
2022-08-29	1.970	2.020	1.930	2.010	2.010	23,329,270
2022-08-26	2.000	2.020	1.960	1.960	1.960	19,606,880
2022-08-25	2.000	2.030	1.970	2.010	2.010	27,714,311
2022-08-24	2.050	2.070	2.010	2.010	2.010	34,148,963
2022-08-23	2.010	2.080	2.000	2.040	2.040	36,514,360
2022-08-22	1.980	2.020	1.970	2.010	2.010	24,732,919
2022-08-19	1.960	2.040	1.950	1.990	1.990	37,394,447
2022-08-18	1.970	1.990	1.930	1.950	1.950	22,996,432
2022-08-17	1.960	1.980	1.940	1.960	1.960	19,945,100
2022-08-16	1.910	1.960	1.910	1.950	1.950	20,072,429
2022-08-15	1.920	1.930	1.900	1.910	1.910	11,069,153
2022-08-12	1.900	1.940	1.880	1.930	1.930	18,187,131
2022-08-11	1.890	1.940	1.890	1.900	1.900	19,323,688
2022-08-10	1.880	1.900	1.850	1.880	1.880	10,365,546
2022-08-09	1.880	1.890	1.870	1.880	1.880	7,513,066
2022-08-08	1.880	1.890	1.860	1.890	1.890	10,323,400
2022-08-05	1.870	1.890	1.850	1.880	1.880	10,745,784

← NewerPage 17 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.