Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.260	2.270	1.920	2.270	2.270	169,965,794
2022-05-10	1.910	2.060	1.780	2.060	2.060	87,118,540
2022-05-09	1.700	1.870	1.700	1.870	1.870	20,811,432
2022-05-06	1.700	1.720	1.660	1.700	1.700	13,135,700
2022-05-05	1.680	1.750	1.670	1.730	1.730	17,237,272
2022-04-29	1.640	1.680	1.630	1.670	1.670	16,011,200
2022-04-28	1.670	1.680	1.620	1.630	1.630	14,964,100
2022-04-27	1.670	1.690	1.580	1.690	1.690	22,431,672
2022-04-26	1.710	1.730	1.650	1.660	1.660	22,038,372
2022-04-25	1.840	1.840	1.690	1.700	1.700	29,058,707
2022-04-22	1.850	1.870	1.810	1.850	1.850	14,703,658
2022-04-21	1.910	1.920	1.830	1.850	1.850	25,634,321
2022-04-20	1.970	2.000	1.910	1.930	1.930	21,665,700
2022-04-19	1.930	1.970	1.910	1.950	1.950	22,259,749
2022-04-18	1.960	1.960	1.910	1.930	1.930	24,060,200
2022-04-15	2.020	2.040	1.950	1.960	1.960	42,224,748
2022-04-14	2.040	2.070	2.020	2.040	2.040	29,504,246
2022-04-13	2.140	2.140	2.040	2.050	2.050	39,318,700
2022-04-12	2.100	2.140	2.050	2.130	2.130	49,841,239
2022-04-11	2.130	2.170	2.090	2.120	2.120	75,728,792
2022-04-08	2.060	2.110	2.050	2.100	2.100	43,798,500
2022-04-07	2.100	2.120	2.030	2.040	2.040	30,405,500
2022-04-06	2.050	2.110	2.030	2.100	2.100	44,644,183
2022-04-01	2.040	2.050	1.990	2.040	2.040	27,242,267
2022-03-31	2.020	2.060	2.010	2.030	2.030	29,796,965
2022-03-30	2.020	2.030	1.990	2.020	2.020	22,884,942
2022-03-29	2.040	2.060	1.990	2.010	2.010	21,452,500
2022-03-28	2.030	2.050	2.000	2.040	2.040	26,311,255
2022-03-25	2.000	2.090	1.990	2.030	2.030	40,721,652
2022-03-24	2.030	2.050	2.000	2.010	2.010	34,247,900
2022-03-23	2.020	2.040	1.980	2.010	2.010	30,319,310
2022-03-22	1.960	2.040	1.930	2.030	2.030	46,428,605
2022-03-21	1.950	1.980	1.910	1.960	1.960	27,436,284
2022-03-18	1.870	1.940	1.850	1.930	1.930	32,775,394
2022-03-17	1.880	1.910	1.870	1.880	1.880	31,208,537
2022-03-16	1.850	1.890	1.810	1.880	1.880	31,461,826
2022-03-15	1.910	1.920	1.810	1.820	1.820	22,583,503
2022-03-14	1.970	1.980	1.910	1.920	1.920	16,026,397
2022-03-11	1.940	1.970	1.910	1.970	1.970	21,895,700
2022-03-10	1.960	1.990	1.940	1.970	1.970	19,196,492
2022-03-09	1.950	1.970	1.850	1.940	1.940	33,678,633
2022-03-08	2.010	2.020	1.940	1.950	1.950	25,303,371
2022-03-07	2.020	2.040	1.990	2.020	2.020	19,512,842
2022-03-04	2.050	2.060	2.000	2.020	2.020	26,107,746
2022-03-03	2.030	2.080	2.020	2.060	2.060	37,216,070
2022-03-02	2.000	2.070	1.990	2.030	2.030	33,420,738
2022-03-01	2.050	2.050	1.980	2.020	2.020	49,242,798
2022-02-28	1.990	2.080	1.940	2.050	2.050	68,738,900
2022-02-25	2.010	2.020	1.970	2.000	2.000	35,673,195
2022-02-24	2.070	2.100	1.960	2.000	2.000	75,599,056
2022-02-23	2.080	2.110	2.060	2.090	2.090	53,042,763
2022-02-22	2.140	2.160	2.070	2.090	2.090	70,707,600
2022-02-21	2.170	2.200	2.120	2.140	2.140	80,271,150
2022-02-18	2.160	2.250	2.150	2.180	2.180	83,490,941
2022-02-17	2.220	2.380	2.160	2.220	2.220	137,811,508
2022-02-16	2.130	2.370	2.100	2.240	2.240	146,242,015
2022-02-15	2.100	2.190	2.080	2.160	2.160	126,909,173
2022-02-14	2.180	2.310	2.140	2.140	2.140	199,910,282
2022-02-11	2.670	2.670	2.260	2.380	2.380	312,766,648
2022-02-10	2.430	2.430	2.430	2.430	2.430	24,824,684

← NewerPage 19 of 21 · 1,219 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.