Pubang Landscape Architecture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.710 | 1.880 | 1.710 | 1.800 | 1.800 | 71,752,248 |
| 2024-10-29 | 1.820 | 1.840 | 1.720 | 1.730 | 1.730 | 51,799,787 |
| 2024-10-28 | 1.660 | 1.780 | 1.660 | 1.780 | 1.780 | 60,666,423 |
| 2024-10-25 | 1.630 | 1.680 | 1.620 | 1.660 | 1.660 | 26,479,090 |
| 2024-10-24 | 1.610 | 1.630 | 1.600 | 1.630 | 1.630 | 19,750,297 |
| 2024-10-23 | 1.630 | 1.650 | 1.600 | 1.620 | 1.620 | 30,745,991 |
| 2024-10-22 | 1.570 | 1.620 | 1.560 | 1.620 | 1.620 | 26,267,566 |
| 2024-10-21 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 15,706,789 |
| 2024-10-18 | 1.530 | 1.580 | 1.520 | 1.560 | 1.560 | 21,475,163 |
| 2024-10-17 | 1.580 | 1.600 | 1.540 | 1.540 | 1.540 | 18,145,100 |
| 2024-10-16 | 1.550 | 1.600 | 1.540 | 1.580 | 1.580 | 19,200,605 |
| 2024-10-15 | 1.610 | 1.630 | 1.550 | 1.570 | 1.570 | 26,752,100 |
| 2024-10-14 | 1.610 | 1.630 | 1.580 | 1.620 | 1.620 | 26,410,154 |
| 2024-10-11 | 1.630 | 1.650 | 1.550 | 1.560 | 1.560 | 34,394,759 |
| 2024-10-10 | 1.660 | 1.690 | 1.580 | 1.640 | 1.640 | 48,142,742 |
| 2024-10-09 | 1.730 | 1.790 | 1.600 | 1.670 | 1.670 | 69,982,085 |
| 2024-10-08 | 1.870 | 1.870 | 1.680 | 1.770 | 1.770 | 85,987,029 |
| 2024-09-30 | 1.600 | 1.710 | 1.560 | 1.710 | 1.710 | 73,109,255 |
| 2024-09-27 | 1.520 | 1.580 | 1.520 | 1.560 | 1.560 | 40,476,007 |
| 2024-09-26 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 30,259,075 |
| 2024-09-25 | 1.420 | 1.530 | 1.410 | 1.450 | 1.450 | 31,412,317 |
| 2024-09-24 | 1.370 | 1.420 | 1.360 | 1.420 | 1.420 | 22,912,755 |
| 2024-09-23 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 6,711,232 |
| 2024-09-20 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 5,500,898 |
| 2024-09-19 | 1.320 | 1.360 | 1.310 | 1.350 | 1.350 | 11,004,395 |
| 2024-09-18 | 1.370 | 1.370 | 1.270 | 1.320 | 1.320 | 13,545,800 |
| 2024-09-13 | 1.350 | 1.380 | 1.330 | 1.370 | 1.370 | 12,687,804 |
| 2024-09-12 | 1.330 | 1.350 | 1.320 | 1.350 | 1.350 | 5,990,261 |
| 2024-09-11 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 4,711,397 |
| 2024-09-10 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 5,140,847 |
| 2024-09-09 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 6,081,495 |
| 2024-09-06 | 1.350 | 1.360 | 1.320 | 1.330 | 1.330 | 5,553,192 |
| 2024-09-05 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 11,024,316 |
| 2024-09-04 | 1.330 | 1.330 | 1.290 | 1.300 | 1.300 | 8,886,600 |
| 2024-09-03 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 3,454,600 |
| 2024-09-02 | 1.340 | 1.370 | 1.330 | 1.340 | 1.340 | 7,216,269 |
| 2024-08-30 | 1.330 | 1.360 | 1.320 | 1.350 | 1.350 | 8,982,590 |
| 2024-08-29 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 5,431,886 |
| 2024-08-28 | 1.320 | 1.340 | 1.300 | 1.340 | 1.340 | 8,713,548 |
| 2024-08-27 | 1.310 | 1.320 | 1.290 | 1.320 | 1.320 | 6,663,300 |
| 2024-08-26 | 1.290 | 1.330 | 1.290 | 1.310 | 1.310 | 5,482,051 |
| 2024-08-23 | 1.290 | 1.300 | 1.260 | 1.300 | 1.300 | 7,553,459 |
| 2024-08-22 | 1.310 | 1.330 | 1.290 | 1.290 | 1.290 | 5,161,092 |
| 2024-08-21 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 5,070,667 |
| 2024-08-20 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 7,009,100 |
| 2024-08-19 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 3,994,498 |
| 2024-08-16 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 6,533,500 |
| 2024-08-15 | 1.350 | 1.380 | 1.330 | 1.360 | 1.360 | 8,531,700 |
| 2024-08-14 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 9,487,400 |
| 2024-08-13 | 1.340 | 1.350 | 1.310 | 1.340 | 1.340 | 10,671,600 |
| 2024-08-12 | 1.360 | 1.420 | 1.340 | 1.360 | 1.360 | 13,282,100 |
| 2024-08-09 | 1.360 | 1.400 | 1.350 | 1.380 | 1.380 | 15,868,213 |
| 2024-08-08 | 1.340 | 1.370 | 1.330 | 1.360 | 1.360 | 11,085,193 |
| 2024-08-07 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 8,676,400 |
| 2024-08-06 | 1.340 | 1.350 | 1.320 | 1.340 | 1.340 | 10,498,841 |
| 2024-08-05 | 1.330 | 1.370 | 1.320 | 1.340 | 1.340 | 15,598,805 |
| 2024-08-02 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 10,126,240 |
| 2024-08-01 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 8,368,505 |
| 2024-07-31 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 11,896,210 |
| 2024-07-30 | 1.310 | 1.330 | 1.300 | 1.320 | 1.320 | 8,409,058 |
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.