Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.850	1.870	1.830	1.870	1.870	15,308,892
2022-08-03	1.850	1.910	1.830	1.840	1.840	24,037,946
2022-08-02	1.920	1.920	1.830	1.850	1.850	30,103,202
2022-08-01	1.960	1.980	1.930	1.940	1.940	18,686,647
2022-07-29	2.000	2.000	1.960	1.960	1.960	20,748,062
2022-07-28	2.010	2.010	1.990	2.000	2.000	24,180,759
2022-07-27	2.030	2.050	1.980	2.000	2.000	25,359,948
2022-07-26	2.000	2.030	1.970	2.030	2.030	25,844,384
2022-07-25	2.040	2.050	1.980	2.000	2.000	32,382,980
2022-07-22	1.990	2.060	1.980	2.040	2.040	58,600,415
2022-07-21	1.990	2.040	1.970	1.970	1.970	43,936,954
2022-07-20	2.020	2.050	1.980	1.990	1.990	31,915,902
2022-07-19	2.100	2.150	2.010	2.020	2.020	79,705,876
2022-07-18	1.850	2.020	1.850	2.020	2.020	32,074,347
2022-07-15	1.940	1.960	1.840	1.840	1.840	46,497,962
2022-07-14	2.030	2.040	1.960	1.970	1.970	31,913,147
2022-07-13	2.040	2.090	2.000	2.030	2.030	53,681,282
2022-07-12	1.980	2.050	1.950	2.030	2.030	55,732,776
2022-07-11	1.940	2.000	1.930	1.970	1.970	31,971,400
2022-07-08	1.930	1.960	1.920	1.940	1.940	22,623,516
2022-07-07	1.900	1.930	1.900	1.920	1.920	14,918,447
2022-07-06	1.950	1.950	1.900	1.900	1.900	22,925,000
2022-07-05	1.910	1.990	1.900	1.960	1.960	32,655,100
2022-07-04	1.920	1.930	1.900	1.910	1.910	15,448,600
2022-07-01	1.940	1.940	1.910	1.920	1.920	14,393,049
2022-06-30	1.950	1.960	1.920	1.930	1.930	25,701,501
2022-06-29	1.950	1.970	1.930	1.950	1.950	38,333,460
2022-06-28	1.930	1.950	1.890	1.940	1.940	34,172,194
2022-06-27	1.870	1.950	1.860	1.930	1.930	50,063,489
2022-06-24	1.870	1.890	1.860	1.870	1.870	23,848,599
2022-06-23	1.850	1.870	1.830	1.870	1.870	19,178,616
2022-06-22	1.870	1.870	1.830	1.840	1.840	17,577,100
2022-06-21	1.850	1.880	1.830	1.870	1.870	25,317,330
2022-06-20	1.840	1.860	1.830	1.850	1.850	17,813,775
2022-06-17	1.850	1.860	1.820	1.840	1.840	15,089,800
2022-06-16	1.880	1.880	1.850	1.860	1.860	19,044,301
2022-06-15	1.850	1.900	1.840	1.870	1.870	40,236,597
2022-06-14	1.830	1.850	1.790	1.850	1.850	22,961,435
2022-06-13	1.840	1.860	1.830	1.840	1.840	17,726,739
2022-06-10	1.830	1.850	1.820	1.850	1.850	18,679,305
2022-06-09	1.870	1.890	1.840	1.850	1.850	27,408,500
2022-06-08	1.860	1.900	1.850	1.880	1.880	34,121,967
2022-06-07	1.860	1.870	1.840	1.870	1.870	28,194,341
2022-06-06	1.840	1.860	1.820	1.860	1.860	25,791,093
2022-06-02	1.870	1.870	1.820	1.840	1.840	21,094,864
2022-06-01	1.840	1.870	1.830	1.850	1.850	26,366,590
2022-05-31	1.880	1.880	1.820	1.840	1.840	35,557,436
2022-05-30	1.890	1.900	1.860	1.870	1.870	32,484,890
2022-05-27	1.900	1.920	1.870	1.910	1.910	42,139,940
2022-05-26	1.910	1.960	1.890	1.920	1.920	38,921,179
2022-05-25	1.870	1.920	1.870	1.900	1.900	39,980,606
2022-05-24	2.030	2.040	1.890	1.890	1.890	87,669,900
2022-05-23	1.940	2.080	1.910	2.040	2.040	109,666,057
2022-05-20	1.990	2.000	1.930	1.950	1.950	68,365,331
2022-05-19	1.940	2.020	1.930	1.980	1.980	72,728,328
2022-05-18	2.000	2.070	1.980	2.000	2.000	91,989,000
2022-05-17	2.100	2.120	2.000	2.040	2.040	143,616,741
2022-05-16	2.040	2.430	2.030	2.180	2.180	231,274,100
2022-05-13	2.630	2.630	2.250	2.250	2.250	292,983,982
2022-05-12	2.200	2.500	2.160	2.500	2.500	194,294,379

← NewerPage 18 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.