Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.400	2.400	2.330	2.370	2.370	47,185,146
2025-10-23	2.400	2.440	2.330	2.390	2.390	60,262,967
2025-10-22	2.340	2.410	2.300	2.370	2.370	108,570,423
2025-10-21	2.150	2.350	2.150	2.350	2.350	98,335,587
2025-10-20	2.160	2.190	2.130	2.140	2.140	46,051,027
2025-10-17	2.050	2.220	2.050	2.120	2.120	60,606,279
2025-10-16	2.080	2.100	2.040	2.050	2.050	23,919,798
2025-10-15	2.080	2.110	2.050	2.100	2.100	20,868,243
2025-10-14	2.080	2.140	2.070	2.080	2.080	33,221,159
2025-10-13	2.010	2.090	1.980	2.080	2.080	33,082,751
2025-10-10	2.070	2.120	2.050	2.080	2.080	30,007,970
2025-10-09	2.050	2.090	2.050	2.070	2.070	30,491,588
2025-09-30	2.050	2.080	2.030	2.050	2.050	21,082,323
2025-09-29	2.000	2.040	1.940	2.040	2.040	24,733,945
2025-09-26	1.990	2.040	1.980	2.000	2.000	22,189,170
2025-09-25	2.050	2.060	2.000	2.000	2.000	27,591,771
2025-09-24	2.030	2.060	2.000	2.060	2.060	25,964,713
2025-09-23	2.110	2.120	1.980	2.030	2.030	42,521,526
2025-09-22	2.130	2.130	2.060	2.110	2.110	40,842,580
2025-09-19	2.200	2.240	2.100	2.110	2.110	53,270,930
2025-09-18	2.220	2.280	2.190	2.210	2.210	63,618,586
2025-09-17	2.250	2.250	2.140	2.220	2.220	48,163,622
2025-09-16	2.200	2.240	2.170	2.240	2.240	42,570,014
2025-09-15	2.160	2.210	2.130	2.210	2.210	63,059,688
2025-09-12	2.090	2.140	2.080	2.140	2.140	52,019,751
2025-09-11	2.070	2.090	2.020	2.090	2.090	41,626,875
2025-09-10	2.040	2.100	2.030	2.080	2.080	46,579,939
2025-09-09	2.030	2.060	2.020	2.040	2.040	43,399,087
2025-09-08	2.070	2.100	2.020	2.040	2.040	66,378,660
2025-09-05	2.020	2.100	1.990	2.080	2.080	108,297,491
2025-09-04	1.960	2.020	1.930	1.970	1.970	55,792,479
2025-09-03	2.010	2.020	1.950	1.960	1.960	60,445,164
2025-09-02	1.960	2.080	1.920	2.000	2.000	111,421,109
2025-09-01	1.850	2.000	1.820	1.940	1.940	70,696,874
2025-08-29	1.870	1.870	1.830	1.860	1.860	27,745,931
2025-08-28	1.880	1.920	1.810	1.870	1.870	39,903,709
2025-08-27	1.950	1.960	1.870	1.890	1.890	37,479,848
2025-08-26	1.940	1.950	1.900	1.950	1.950	34,880,696
2025-08-25	1.920	1.960	1.910	1.930	1.930	42,121,196
2025-08-22	1.920	1.920	1.880	1.910	1.910	28,010,485
2025-08-21	1.920	1.930	1.890	1.910	1.910	34,231,220
2025-08-20	1.890	1.910	1.860	1.900	1.900	36,050,935
2025-08-19	1.850	1.890	1.830	1.880	1.880	43,827,128
2025-08-18	1.810	1.860	1.800	1.840	1.840	36,226,946
2025-08-15	1.790	1.820	1.790	1.800	1.800	22,520,500
2025-08-14	1.870	1.880	1.790	1.790	1.790	39,562,200
2025-08-13	1.860	1.890	1.850	1.870	1.870	32,567,381
2025-08-12	1.870	1.870	1.840	1.850	1.850	14,884,071
2025-08-11	1.830	1.870	1.820	1.860	1.860	27,654,671
2025-08-08	1.820	1.840	1.810	1.830	1.830	20,898,865
2025-08-07	1.830	1.840	1.810	1.820	1.820	18,240,376
2025-08-06	1.830	1.840	1.810	1.820	1.820	19,712,895
2025-08-05	1.820	1.860	1.810	1.840	1.840	24,334,592
2025-08-04	1.820	1.820	1.800	1.820	1.820	19,969,547
2025-08-01	1.800	1.840	1.790	1.810	1.810	23,636,576
2025-07-31	1.840	1.860	1.800	1.800	1.800	26,968,000
2025-07-30	1.830	1.850	1.820	1.840	1.840	26,865,654
2025-07-29	1.860	1.870	1.810	1.830	1.830	27,072,100
2025-07-28	1.870	1.880	1.830	1.850	1.850	24,802,147
2025-07-25	1.900	1.910	1.860	1.870	1.870	23,664,600

← NewerPage 5 of 21 · 1,218 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.