Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.030 | 4.110 | 3.980 | 4.080 | 4.080 | 36,894,263 |
| 2024-07-26 | 3.980 | 4.080 | 3.960 | 4.040 | 4.040 | 35,466,722 |
| 2024-07-25 | 3.900 | 4.020 | 3.890 | 3.960 | 3.960 | 30,637,602 |
| 2024-07-24 | 4.020 | 4.080 | 3.940 | 3.940 | 3.940 | 42,422,190 |
| 2024-07-23 | 4.170 | 4.190 | 4.030 | 4.040 | 4.040 | 45,705,679 |
| 2024-07-22 | 4.060 | 4.190 | 4.040 | 4.150 | 4.150 | 54,661,740 |
| 2024-07-19 | 4.040 | 4.110 | 4.020 | 4.070 | 4.070 | 39,435,700 |
| 2024-07-18 | 4.050 | 4.070 | 3.970 | 4.060 | 4.060 | 51,052,234 |
| 2024-07-17 | 4.070 | 4.170 | 4.060 | 4.110 | 4.110 | 63,659,720 |
| 2024-07-16 | 4.050 | 4.100 | 4.020 | 4.080 | 4.080 | 35,661,902 |
| 2024-07-15 | 4.030 | 4.140 | 4.030 | 4.070 | 4.070 | 47,544,200 |
| 2024-07-12 | 4.100 | 4.140 | 4.050 | 4.060 | 4.060 | 35,019,600 |
| 2024-07-11 | 4.120 | 4.150 | 4.070 | 4.120 | 4.120 | 47,308,884 |
| 2024-07-10 | 4.030 | 4.100 | 4.000 | 4.030 | 4.030 | 37,501,181 |
| 2024-07-09 | 3.950 | 4.070 | 3.910 | 4.040 | 4.040 | 46,891,681 |
| 2024-07-08 | 4.120 | 4.130 | 3.950 | 3.970 | 3.970 | 45,874,754 |
| 2024-07-05 | 4.080 | 4.150 | 4.030 | 4.120 | 4.120 | 36,928,742 |
| 2024-07-04 | 4.190 | 4.210 | 4.070 | 4.080 | 4.080 | 42,875,350 |
| 2024-07-03 | 4.230 | 4.240 | 4.180 | 4.180 | 4.180 | 29,046,230 |
| 2024-07-02 | 4.220 | 4.280 | 4.210 | 4.230 | 4.230 | 40,758,987 |
| 2024-07-01 | 4.170 | 4.230 | 4.130 | 4.210 | 4.210 | 34,611,130 |
| 2024-06-28 | 4.160 | 4.260 | 4.160 | 4.170 | 4.170 | 46,686,830 |
| 2024-06-27 | 4.200 | 4.270 | 4.170 | 4.180 | 4.180 | 57,753,936 |
| 2024-06-26 | 4.050 | 4.290 | 4.050 | 4.260 | 4.260 | 92,213,990 |
| 2024-06-25 | 4.080 | 4.150 | 4.000 | 4.050 | 4.050 | 46,129,167 |
| 2024-06-24 | 4.220 | 4.230 | 4.060 | 4.080 | 4.080 | 61,069,492 |
| 2024-06-21 | 4.340 | 4.360 | 4.270 | 4.280 | 4.280 | 38,561,900 |
| 2024-06-20 | 4.550 | 4.550 | 4.350 | 4.350 | 4.350 | 54,796,642 |
| 2024-06-19 | 4.580 | 4.590 | 4.500 | 4.500 | 4.500 | 37,872,240 |
| 2024-06-18 | 4.520 | 4.590 | 4.520 | 4.570 | 4.570 | 38,185,682 |
| 2024-06-17 | 4.550 | 4.580 | 4.480 | 4.510 | 4.510 | 36,014,116 |
| 2024-06-14 | 4.510 | 4.590 | 4.510 | 4.570 | 4.570 | 38,460,398 |
| 2024-06-13 | 4.620 | 4.660 | 4.520 | 4.540 | 4.540 | 57,262,243 |
| 2024-06-12 | 4.560 | 4.680 | 4.540 | 4.640 | 4.640 | 59,579,445 |
| 2024-06-11 | 4.530 | 4.610 | 4.420 | 4.590 | 4.590 | 55,211,145 |
| 2024-06-07 | 4.600 | 4.670 | 4.510 | 4.580 | 4.580 | 51,774,950 |
| 2024-06-06 | 4.760 | 4.800 | 4.510 | 4.540 | 4.540 | 91,603,987 |
| 2024-06-05 | 4.780 | 4.830 | 4.710 | 4.730 | 4.730 | 69,753,679 |
| 2024-06-04 | 4.720 | 4.920 | 4.680 | 4.850 | 4.850 | 127,566,141 |
| 2024-06-03 | 4.730 | 4.790 | 4.610 | 4.660 | 4.660 | 86,039,516 |
| 2024-05-31 | 4.540 | 4.900 | 4.540 | 4.800 | 4.800 | 141,640,884 |
| 2024-05-30 | 4.550 | 4.590 | 4.480 | 4.530 | 4.530 | 39,155,197 |
| 2024-05-29 | 4.570 | 4.630 | 4.540 | 4.580 | 4.580 | 38,619,980 |
| 2024-05-28 | 4.690 | 4.690 | 4.540 | 4.550 | 4.550 | 60,502,213 |
| 2024-05-27 | 4.690 | 4.730 | 4.590 | 4.720 | 4.720 | 58,690,858 |
| 2024-05-24 | 4.750 | 4.800 | 4.690 | 4.690 | 4.690 | 51,921,086 |
| 2024-05-23 | 4.900 | 4.900 | 4.720 | 4.730 | 4.730 | 80,329,018 |
| 2024-05-22 | 4.860 | 4.920 | 4.800 | 4.920 | 4.920 | 78,436,170 |
| 2024-05-21 | 4.870 | 5.030 | 4.810 | 4.930 | 4.930 | 116,265,619 |
| 2024-05-20 | 4.810 | 4.890 | 4.770 | 4.820 | 4.820 | 65,016,534 |
| 2024-05-17 | 4.830 | 4.860 | 4.760 | 4.850 | 4.850 | 73,535,808 |
| 2024-05-16 | 4.880 | 4.960 | 4.800 | 4.840 | 4.840 | 98,984,554 |
| 2024-05-15 | 5.020 | 5.160 | 4.890 | 4.910 | 4.910 | 161,919,882 |
| 2024-05-14 | 4.840 | 5.060 | 4.840 | 5.040 | 5.040 | 213,311,082 |
| 2024-05-13 | 4.730 | 4.770 | 4.630 | 4.710 | 4.710 | 55,378,931 |
| 2024-05-10 | 4.900 | 4.940 | 4.760 | 4.790 | 4.790 | 69,641,729 |
| 2024-05-09 | 4.870 | 4.940 | 4.860 | 4.900 | 4.900 | 58,285,871 |
| 2024-05-08 | 5.020 | 5.030 | 4.840 | 4.850 | 4.850 | 101,817,866 |
| 2024-05-07 | 5.080 | 5.190 | 5.050 | 5.070 | 5.070 | 92,576,726 |
| 2024-05-06 | 5.160 | 5.220 | 5.090 | 5.100 | 5.100 | 93,018,328 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.