Pubang Landscape Architecture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.880 | 1.880 | 1.830 | 1.850 | 1.850 | 15,999,243 |
| 2025-01-21 | 1.930 | 1.940 | 1.860 | 1.880 | 1.880 | 26,544,949 |
| 2025-01-20 | 1.920 | 1.950 | 1.880 | 1.910 | 1.910 | 20,073,300 |
| 2025-01-17 | 1.940 | 1.950 | 1.890 | 1.910 | 1.910 | 19,233,948 |
| 2025-01-16 | 1.980 | 1.980 | 1.920 | 1.940 | 1.940 | 31,853,048 |
| 2025-01-15 | 1.920 | 1.960 | 1.880 | 1.920 | 1.920 | 31,713,948 |
| 2025-01-14 | 1.820 | 1.920 | 1.820 | 1.910 | 1.910 | 30,816,204 |
| 2025-01-13 | 1.780 | 1.830 | 1.750 | 1.800 | 1.800 | 22,865,500 |
| 2025-01-10 | 1.890 | 1.920 | 1.810 | 1.820 | 1.820 | 26,421,399 |
| 2025-01-09 | 1.890 | 1.920 | 1.870 | 1.890 | 1.890 | 25,167,536 |
| 2025-01-08 | 1.880 | 1.900 | 1.800 | 1.900 | 1.900 | 31,432,618 |
| 2025-01-07 | 1.840 | 1.880 | 1.810 | 1.880 | 1.880 | 24,884,747 |
| 2025-01-06 | 1.850 | 1.870 | 1.770 | 1.830 | 1.830 | 33,408,815 |
| 2025-01-03 | 2.000 | 2.020 | 1.850 | 1.860 | 1.860 | 47,373,313 |
| 2025-01-02 | 1.980 | 2.090 | 1.970 | 1.990 | 1.990 | 45,515,100 |
| 2024-12-31 | 2.040 | 2.070 | 1.980 | 1.990 | 1.990 | 30,709,646 |
| 2024-12-30 | 2.070 | 2.080 | 2.000 | 2.030 | 2.030 | 37,059,541 |
| 2024-12-27 | 2.020 | 2.130 | 2.000 | 2.070 | 2.070 | 40,305,500 |
| 2024-12-26 | 2.030 | 2.070 | 2.010 | 2.020 | 2.020 | 33,009,200 |
| 2024-12-25 | 2.140 | 2.150 | 2.000 | 2.040 | 2.040 | 45,527,367 |
| 2024-12-24 | 2.120 | 2.140 | 2.050 | 2.110 | 2.110 | 50,529,769 |
| 2024-12-23 | 2.350 | 2.350 | 2.120 | 2.120 | 2.120 | 87,182,300 |
| 2024-12-20 | 2.390 | 2.450 | 2.310 | 2.350 | 2.350 | 88,615,960 |
| 2024-12-19 | 2.250 | 2.490 | 2.250 | 2.410 | 2.410 | 123,299,756 |
| 2024-12-18 | 2.320 | 2.340 | 2.260 | 2.280 | 2.280 | 70,338,048 |
| 2024-12-17 | 2.510 | 2.540 | 2.310 | 2.320 | 2.320 | 139,679,141 |
| 2024-12-16 | 2.480 | 2.620 | 2.480 | 2.550 | 2.550 | 149,895,715 |
| 2024-12-13 | 2.550 | 2.600 | 2.440 | 2.450 | 2.450 | 126,811,449 |
| 2024-12-12 | 2.550 | 2.650 | 2.440 | 2.560 | 2.560 | 225,506,004 |
| 2024-12-11 | 2.310 | 2.560 | 2.300 | 2.560 | 2.560 | 191,333,394 |
| 2024-12-10 | 2.430 | 2.450 | 2.310 | 2.330 | 2.330 | 112,037,533 |
| 2024-12-09 | 2.510 | 2.570 | 2.330 | 2.330 | 2.330 | 201,138,030 |
| 2024-12-06 | 2.290 | 2.460 | 2.240 | 2.460 | 2.460 | 129,669,680 |
| 2024-12-05 | 2.120 | 2.260 | 2.110 | 2.240 | 2.240 | 92,428,374 |
| 2024-12-04 | 2.170 | 2.210 | 2.110 | 2.140 | 2.140 | 84,994,272 |
| 2024-12-03 | 2.220 | 2.380 | 2.140 | 2.210 | 2.210 | 147,085,204 |
| 2024-12-02 | 2.050 | 2.230 | 2.040 | 2.230 | 2.230 | 148,268,400 |
| 2024-11-29 | 1.990 | 2.040 | 1.950 | 2.030 | 2.030 | 51,809,144 |
| 2024-11-28 | 1.910 | 2.040 | 1.910 | 1.990 | 1.990 | 70,095,098 |
| 2024-11-27 | 1.900 | 1.920 | 1.840 | 1.910 | 1.910 | 28,354,147 |
| 2024-11-26 | 1.900 | 1.940 | 1.890 | 1.910 | 1.910 | 30,048,399 |
| 2024-11-25 | 1.890 | 1.920 | 1.860 | 1.890 | 1.890 | 31,262,074 |
| 2024-11-22 | 1.950 | 2.010 | 1.890 | 1.900 | 1.900 | 43,372,162 |
| 2024-11-21 | 1.960 | 2.000 | 1.930 | 1.960 | 1.960 | 32,246,400 |
| 2024-11-20 | 1.910 | 1.980 | 1.900 | 1.970 | 1.970 | 41,999,336 |
| 2024-11-19 | 1.960 | 1.960 | 1.860 | 1.920 | 1.920 | 50,209,574 |
| 2024-11-18 | 1.930 | 2.020 | 1.910 | 1.970 | 1.970 | 60,871,745 |
| 2024-11-15 | 1.940 | 1.980 | 1.900 | 1.910 | 1.910 | 43,062,857 |
| 2024-11-14 | 2.060 | 2.070 | 1.950 | 1.950 | 1.950 | 61,287,988 |
| 2024-11-13 | 2.060 | 2.130 | 2.010 | 2.040 | 2.040 | 62,469,406 |
| 2024-11-12 | 2.270 | 2.270 | 2.070 | 2.090 | 2.090 | 120,625,564 |
| 2024-11-11 | 2.380 | 2.400 | 2.220 | 2.250 | 2.250 | 182,948,060 |
| 2024-11-08 | 2.220 | 2.430 | 2.070 | 2.430 | 2.430 | 258,662,291 |
| 2024-11-07 | 1.980 | 2.210 | 1.950 | 2.210 | 2.210 | 182,806,286 |
| 2024-11-06 | 1.950 | 2.040 | 1.910 | 2.010 | 2.010 | 126,666,090 |
| 2024-11-05 | 1.800 | 1.980 | 1.780 | 1.980 | 1.980 | 101,676,355 |
| 2024-11-04 | 1.810 | 1.840 | 1.750 | 1.800 | 1.800 | 40,795,646 |
| 2024-11-01 | 1.870 | 1.910 | 1.780 | 1.810 | 1.810 | 69,889,738 |
| 2024-10-31 | 1.760 | 1.930 | 1.750 | 1.870 | 1.870 | 85,995,299 |
| 2024-10-30 | 1.710 | 1.880 | 1.710 | 1.800 | 1.800 | 71,752,248 |
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.