Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.210	2.210	2.210	2.210	2.210	28,146,573
2022-02-08	1.840	2.010	1.830	2.010	2.010	38,474,687
2022-02-07	1.850	1.860	1.770	1.830	1.830	24,987,966
2022-01-28	1.820	1.880	1.800	1.860	1.860	15,266,088
2022-01-27	1.890	1.910	1.800	1.800	1.800	15,802,823
2022-01-26	1.810	1.890	1.810	1.870	1.870	17,965,137
2022-01-25	1.870	1.880	1.800	1.810	1.810	19,272,390
2022-01-24	1.940	1.940	1.860	1.880	1.880	15,574,010
2022-01-21	1.960	1.970	1.890	1.920	1.920	18,424,585
2022-01-20	1.990	1.990	1.940	1.940	1.940	22,886,548
2022-01-19	1.940	2.000	1.930	1.970	1.970	18,712,084
2022-01-18	1.980	1.980	1.930	1.940	1.940	16,587,651
2022-01-17	1.950	2.030	1.950	1.980	1.980	16,854,889
2022-01-14	2.010	2.020	1.920	1.940	1.940	24,991,501
2022-01-13	1.980	2.040	1.970	2.010	2.010	24,587,302
2022-01-12	2.000	2.000	1.970	1.980	1.980	16,205,800
2022-01-11	1.990	2.020	1.970	1.990	1.990	20,031,428
2022-01-10	1.980	2.000	1.940	1.990	1.990	16,957,612
2022-01-07	2.000	2.040	1.970	1.980	1.980	25,596,871
2022-01-06	1.980	2.010	1.970	2.000	2.000	22,121,023
2022-01-05	1.990	1.990	1.940	1.980	1.980	26,120,900
2022-01-04	1.910	1.990	1.900	1.970	1.970	38,081,688
2021-12-31	1.870	1.910	1.860	1.910	1.910	18,860,287
2021-12-30	1.870	1.890	1.860	1.870	1.870	14,686,738
2021-12-29	1.840	1.900	1.840	1.860	1.860	18,082,644
2021-12-28	1.870	1.880	1.840	1.840	1.840	15,892,442
2021-12-27	1.870	1.890	1.850	1.870	1.870	20,443,032
2021-12-24	1.920	1.930	1.860	1.860	1.860	25,320,711
2021-12-23	1.940	1.940	1.890	1.910	1.910	38,672,409
2021-12-22	2.010	2.070	1.940	1.970	1.970	60,600,760
2021-12-21	1.940	2.080	1.890	2.060	2.060	61,501,000
2021-12-20	1.880	1.960	1.860	1.930	1.930	33,811,572
2021-12-17	1.860	1.900	1.850	1.880	1.880	26,200,380
2021-12-16	1.830	1.890	1.820	1.860	1.860	33,071,590
2021-12-15	1.760	1.860	1.750	1.830	1.830	46,514,977
2021-12-14	1.760	1.760	1.740	1.760	1.760	10,332,202
2021-12-13	1.760	1.770	1.730	1.760	1.760	15,234,000
2021-12-10	1.780	1.780	1.760	1.760	1.760	12,294,820
2021-12-09	1.770	1.780	1.760	1.780	1.780	11,117,050
2021-12-08	1.770	1.780	1.760	1.770	1.770	7,827,101
2021-12-07	1.770	1.790	1.750	1.770	1.770	15,543,709
2021-12-06	1.810	1.810	1.760	1.760	1.760	14,937,992
2021-12-03	1.790	1.810	1.780	1.800	1.800	9,134,883
2021-12-02	1.810	1.820	1.790	1.800	1.800	11,501,300
2021-12-01	1.770	1.810	1.760	1.810	1.810	11,950,564
2021-11-30	1.760	1.790	1.750	1.770	1.770	6,727,701
2021-11-29	1.760	1.770	1.750	1.760	1.760	6,766,200
2021-11-26	1.810	1.810	1.770	1.780	1.780	8,939,700
2021-11-25	1.800	1.820	1.790	1.810	1.810	11,446,200
2021-11-24	1.790	1.810	1.780	1.800	1.800	10,162,173
2021-11-23	1.790	1.790	1.770	1.790	1.790	6,571,547
2021-11-22	1.790	1.800	1.780	1.790	1.790	5,204,836
2021-11-19	1.790	1.810	1.770	1.790	1.790	8,298,273
2021-11-18	1.820	1.820	1.780	1.790	1.790	8,939,700
2021-11-17	1.800	1.820	1.790	1.820	1.820	7,820,129
2021-11-16	1.800	1.820	1.790	1.810	1.810	9,901,624
2021-11-15	1.770	1.810	1.760	1.810	1.810	9,651,178
2021-11-12	1.770	1.790	1.770	1.770	1.770	7,153,572
2021-11-11	1.750	1.790	1.750	1.780	1.780	10,094,295
2021-11-10	1.740	1.760	1.720	1.750	1.750	9,279,946

← NewerPage 20 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.