Pubang Landscape Architecture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.850 | 1.900 | 1.840 | 1.900 | 1.900 | 31,031,543 |
| 2025-07-23 | 1.910 | 1.920 | 1.850 | 1.850 | 1.850 | 34,541,627 |
| 2025-07-22 | 1.910 | 1.920 | 1.860 | 1.900 | 1.900 | 31,451,440 |
| 2025-07-21 | 1.840 | 1.910 | 1.830 | 1.900 | 1.900 | 51,621,749 |
| 2025-07-18 | 1.840 | 1.860 | 1.820 | 1.830 | 1.830 | 21,063,401 |
| 2025-07-17 | 1.850 | 1.870 | 1.830 | 1.840 | 1.840 | 22,161,847 |
| 2025-07-16 | 1.870 | 1.890 | 1.840 | 1.850 | 1.850 | 25,991,976 |
| 2025-07-15 | 1.910 | 1.920 | 1.850 | 1.880 | 1.880 | 38,704,144 |
| 2025-07-14 | 1.960 | 1.970 | 1.920 | 1.930 | 1.930 | 31,423,928 |
| 2025-07-11 | 1.960 | 2.030 | 1.930 | 1.970 | 1.970 | 54,182,389 |
| 2025-07-10 | 1.920 | 1.960 | 1.910 | 1.960 | 1.960 | 34,698,488 |
| 2025-07-09 | 1.920 | 1.940 | 1.900 | 1.930 | 1.930 | 31,472,155 |
| 2025-07-08 | 1.900 | 1.920 | 1.870 | 1.920 | 1.920 | 36,524,292 |
| 2025-07-07 | 1.900 | 1.920 | 1.860 | 1.900 | 1.900 | 50,009,597 |
| 2025-07-04 | 1.920 | 2.040 | 1.880 | 1.910 | 1.910 | 99,364,287 |
| 2025-07-03 | 1.870 | 1.950 | 1.860 | 1.920 | 1.920 | 55,979,031 |
| 2025-07-02 | 1.870 | 1.900 | 1.860 | 1.880 | 1.880 | 31,491,400 |
| 2025-07-01 | 1.870 | 1.940 | 1.830 | 1.870 | 1.870 | 40,982,700 |
| 2025-06-30 | 1.850 | 1.870 | 1.830 | 1.850 | 1.850 | 21,838,200 |
| 2025-06-27 | 1.820 | 1.860 | 1.810 | 1.840 | 1.840 | 24,948,952 |
| 2025-06-26 | 1.820 | 1.850 | 1.790 | 1.820 | 1.820 | 26,025,695 |
| 2025-06-25 | 1.810 | 1.850 | 1.780 | 1.820 | 1.820 | 30,101,447 |
| 2025-06-24 | 1.750 | 1.800 | 1.730 | 1.790 | 1.790 | 23,959,805 |
| 2025-06-23 | 1.700 | 1.750 | 1.690 | 1.740 | 1.740 | 20,500,800 |
| 2025-06-20 | 1.730 | 1.750 | 1.710 | 1.710 | 1.710 | 20,310,549 |
| 2025-06-19 | 1.770 | 1.770 | 1.710 | 1.720 | 1.720 | 22,979,799 |
| 2025-06-18 | 1.790 | 1.790 | 1.760 | 1.760 | 1.760 | 11,724,905 |
| 2025-06-17 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 20,473,246 |
| 2025-06-16 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 20,750,399 |
| 2025-06-13 | 1.830 | 1.850 | 1.780 | 1.790 | 1.790 | 25,703,803 |
| 2025-06-12 | 1.850 | 1.860 | 1.820 | 1.840 | 1.840 | 24,500,100 |
| 2025-06-11 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 23,539,105 |
| 2025-06-10 | 1.900 | 1.900 | 1.820 | 1.840 | 1.840 | 38,025,149 |
| 2025-06-09 | 1.860 | 1.900 | 1.840 | 1.900 | 1.900 | 40,784,350 |
| 2025-06-06 | 1.860 | 1.910 | 1.850 | 1.860 | 1.860 | 48,825,744 |
| 2025-06-05 | 1.870 | 1.920 | 1.830 | 1.860 | 1.860 | 50,877,222 |
| 2025-06-04 | 1.830 | 1.890 | 1.830 | 1.850 | 1.850 | 64,521,048 |
| 2025-06-03 | 1.780 | 1.970 | 1.770 | 1.870 | 1.870 | 100,490,000 |
| 2025-05-30 | 1.830 | 1.830 | 1.780 | 1.790 | 1.790 | 17,236,900 |
| 2025-05-29 | 1.770 | 1.840 | 1.760 | 1.820 | 1.820 | 21,675,852 |
| 2025-05-28 | 1.800 | 1.820 | 1.760 | 1.780 | 1.780 | 16,623,600 |
| 2025-05-27 | 1.780 | 1.820 | 1.750 | 1.810 | 1.810 | 26,769,100 |
| 2025-05-26 | 1.750 | 1.780 | 1.730 | 1.770 | 1.770 | 18,142,378 |
| 2025-05-23 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 33,570,626 |
| 2025-05-22 | 1.850 | 1.920 | 1.810 | 1.830 | 1.830 | 41,642,872 |
| 2025-05-21 | 1.840 | 1.840 | 1.800 | 1.820 | 1.820 | 16,695,700 |
| 2025-05-20 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 25,750,600 |
| 2025-05-19 | 1.740 | 1.820 | 1.740 | 1.800 | 1.800 | 33,786,578 |
| 2025-05-16 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 13,032,945 |
| 2025-05-15 | 1.760 | 1.790 | 1.750 | 1.750 | 1.750 | 17,798,746 |
| 2025-05-14 | 1.730 | 1.770 | 1.720 | 1.770 | 1.770 | 20,416,025 |
| 2025-05-13 | 1.780 | 1.790 | 1.730 | 1.740 | 1.740 | 21,429,489 |
| 2025-05-12 | 1.770 | 1.770 | 1.740 | 1.760 | 1.760 | 13,664,079 |
| 2025-05-09 | 1.770 | 1.790 | 1.740 | 1.740 | 1.740 | 17,738,489 |
| 2025-05-08 | 1.750 | 1.780 | 1.730 | 1.770 | 1.770 | 14,209,029 |
| 2025-05-07 | 1.750 | 1.780 | 1.730 | 1.760 | 1.760 | 23,440,192 |
| 2025-05-06 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 22,198,087 |
| 2025-04-30 | 1.650 | 1.720 | 1.630 | 1.670 | 1.670 | 33,656,400 |
| 2025-04-29 | 1.600 | 1.670 | 1.590 | 1.630 | 1.630 | 20,745,050 |
| 2025-04-28 | 1.660 | 1.670 | 1.600 | 1.610 | 1.610 | 20,475,500 |
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.