Pubang Landscape Architecture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.660 | 1.670 | 1.600 | 1.610 | 1.610 | 20,475,500 |
| 2025-04-25 | 1.650 | 1.700 | 1.640 | 1.670 | 1.670 | 26,830,779 |
| 2025-04-24 | 1.660 | 1.680 | 1.640 | 1.650 | 1.650 | 18,872,932 |
| 2025-04-23 | 1.680 | 1.730 | 1.660 | 1.670 | 1.670 | 23,072,884 |
| 2025-04-22 | 1.650 | 1.710 | 1.620 | 1.690 | 1.690 | 50,111,995 |
| 2025-04-21 | 1.680 | 1.710 | 1.640 | 1.660 | 1.660 | 34,634,598 |
| 2025-04-18 | 1.700 | 1.720 | 1.650 | 1.670 | 1.670 | 20,518,125 |
| 2025-04-17 | 1.630 | 1.720 | 1.620 | 1.710 | 1.710 | 33,630,137 |
| 2025-04-16 | 1.660 | 1.700 | 1.610 | 1.640 | 1.640 | 23,136,433 |
| 2025-04-15 | 1.650 | 1.690 | 1.640 | 1.650 | 1.650 | 22,783,938 |
| 2025-04-14 | 1.630 | 1.670 | 1.630 | 1.650 | 1.650 | 25,554,492 |
| 2025-04-11 | 1.600 | 1.660 | 1.580 | 1.650 | 1.650 | 26,499,095 |
| 2025-04-10 | 1.580 | 1.630 | 1.580 | 1.610 | 1.610 | 23,394,795 |
| 2025-04-09 | 1.500 | 1.590 | 1.380 | 1.570 | 1.570 | 35,531,667 |
| 2025-04-08 | 1.510 | 1.530 | 1.450 | 1.510 | 1.510 | 32,147,455 |
| 2025-04-07 | 1.630 | 1.640 | 1.530 | 1.530 | 1.530 | 31,418,658 |
| 2025-04-03 | 1.650 | 1.710 | 1.620 | 1.700 | 1.700 | 22,964,401 |
| 2025-04-02 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 8,592,347 |
| 2025-04-01 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 11,286,500 |
| 2025-03-31 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 16,162,319 |
| 2025-03-28 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 19,451,100 |
| 2025-03-27 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 17,687,782 |
| 2025-03-26 | 1.770 | 1.810 | 1.760 | 1.800 | 1.800 | 19,461,720 |
| 2025-03-25 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 15,329,557 |
| 2025-03-24 | 1.840 | 1.850 | 1.760 | 1.780 | 1.780 | 36,255,363 |
| 2025-03-21 | 1.850 | 1.870 | 1.820 | 1.840 | 1.840 | 25,579,591 |
| 2025-03-20 | 1.830 | 1.870 | 1.820 | 1.840 | 1.840 | 20,535,200 |
| 2025-03-19 | 1.860 | 1.870 | 1.820 | 1.830 | 1.830 | 20,669,239 |
| 2025-03-18 | 1.880 | 1.890 | 1.840 | 1.860 | 1.860 | 21,136,900 |
| 2025-03-17 | 1.850 | 1.900 | 1.850 | 1.880 | 1.880 | 44,582,920 |
| 2025-03-14 | 1.800 | 1.850 | 1.790 | 1.850 | 1.850 | 26,920,540 |
| 2025-03-13 | 1.840 | 1.840 | 1.790 | 1.810 | 1.810 | 22,557,800 |
| 2025-03-12 | 1.830 | 1.850 | 1.820 | 1.840 | 1.840 | 23,761,345 |
| 2025-03-11 | 1.820 | 1.820 | 1.790 | 1.820 | 1.820 | 10,936,700 |
| 2025-03-10 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 15,127,810 |
| 2025-03-07 | 1.840 | 1.850 | 1.800 | 1.810 | 1.810 | 19,007,629 |
| 2025-03-06 | 1.820 | 1.850 | 1.800 | 1.850 | 1.850 | 21,873,115 |
| 2025-03-05 | 1.820 | 1.830 | 1.780 | 1.820 | 1.820 | 19,920,838 |
| 2025-03-04 | 1.830 | 1.830 | 1.800 | 1.830 | 1.830 | 13,262,499 |
| 2025-03-03 | 1.840 | 1.850 | 1.810 | 1.830 | 1.830 | 21,644,400 |
| 2025-02-28 | 1.880 | 1.880 | 1.830 | 1.840 | 1.840 | 26,995,652 |
| 2025-02-27 | 1.900 | 1.940 | 1.850 | 1.880 | 1.880 | 28,257,097 |
| 2025-02-26 | 1.860 | 1.900 | 1.850 | 1.900 | 1.900 | 30,540,852 |
| 2025-02-25 | 1.850 | 1.890 | 1.830 | 1.850 | 1.850 | 28,460,747 |
| 2025-02-24 | 1.830 | 1.900 | 1.830 | 1.860 | 1.860 | 29,241,982 |
| 2025-02-21 | 1.860 | 1.870 | 1.810 | 1.830 | 1.830 | 25,364,700 |
| 2025-02-20 | 1.860 | 1.880 | 1.830 | 1.860 | 1.860 | 19,087,945 |
| 2025-02-19 | 1.860 | 1.880 | 1.840 | 1.850 | 1.850 | 25,053,995 |
| 2025-02-18 | 1.940 | 1.950 | 1.860 | 1.860 | 1.860 | 33,469,500 |
| 2025-02-17 | 1.880 | 1.960 | 1.870 | 1.940 | 1.940 | 34,748,986 |
| 2025-02-14 | 1.940 | 1.950 | 1.870 | 1.870 | 1.870 | 30,713,088 |
| 2025-02-13 | 1.920 | 1.950 | 1.910 | 1.940 | 1.940 | 28,169,808 |
| 2025-02-12 | 1.940 | 1.950 | 1.890 | 1.920 | 1.920 | 21,164,079 |
| 2025-02-11 | 1.960 | 1.960 | 1.900 | 1.920 | 1.920 | 19,777,059 |
| 2025-02-10 | 1.900 | 1.950 | 1.890 | 1.950 | 1.950 | 30,448,997 |
| 2025-02-07 | 1.840 | 1.900 | 1.840 | 1.870 | 1.870 | 28,543,146 |
| 2025-02-06 | 1.820 | 1.850 | 1.790 | 1.840 | 1.840 | 26,832,646 |
| 2025-02-05 | 1.800 | 1.840 | 1.800 | 1.830 | 1.830 | 17,408,087 |
| 2025-01-27 | 1.830 | 1.870 | 1.780 | 1.790 | 1.790 | 29,994,939 |
| 2025-01-24 | 1.850 | 1.870 | 1.820 | 1.850 | 1.850 | 22,675,588 |
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.