Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.120 | 5.200 | 5.040 | 5.090 | 5.090 | 96,057,495 |
| 2024-04-29 | 4.990 | 5.170 | 4.970 | 5.130 | 5.130 | 113,312,749 |
| 2024-04-26 | 4.850 | 5.030 | 4.850 | 4.990 | 4.990 | 126,587,329 |
| 2024-04-25 | 4.810 | 4.880 | 4.780 | 4.830 | 4.830 | 80,028,639 |
| 2024-04-24 | 4.720 | 4.880 | 4.690 | 4.870 | 4.870 | 94,432,362 |
| 2024-04-23 | 4.700 | 4.760 | 4.680 | 4.710 | 4.710 | 72,530,138 |
| 2024-04-22 | 4.650 | 4.720 | 4.530 | 4.640 | 4.640 | 58,444,011 |
| 2024-04-19 | 4.780 | 4.820 | 4.670 | 4.690 | 4.690 | 79,974,895 |
| 2024-04-18 | 4.830 | 4.920 | 4.750 | 4.800 | 4.800 | 92,910,794 |
| 2024-04-17 | 4.670 | 4.920 | 4.660 | 4.880 | 4.880 | 122,711,172 |
| 2024-04-16 | 4.870 | 4.930 | 4.550 | 4.570 | 4.570 | 131,125,017 |
| 2024-04-15 | 5.100 | 5.130 | 4.820 | 4.930 | 4.930 | 127,882,543 |
| 2024-04-12 | 5.190 | 5.230 | 5.070 | 5.080 | 5.080 | 85,182,876 |
| 2024-04-11 | 5.110 | 5.300 | 5.070 | 5.190 | 5.190 | 96,697,880 |
| 2024-04-10 | 5.320 | 5.370 | 5.120 | 5.140 | 5.140 | 126,329,297 |
| 2024-04-09 | 5.330 | 5.480 | 5.250 | 5.440 | 5.440 | 117,115,634 |
| 2024-04-08 | 5.280 | 5.380 | 5.180 | 5.310 | 5.310 | 103,275,411 |
| 2024-04-03 | 5.480 | 5.490 | 5.260 | 5.280 | 5.280 | 107,068,728 |
| 2024-04-02 | 5.620 | 5.620 | 5.420 | 5.460 | 5.460 | 127,254,422 |
| 2024-04-01 | 5.520 | 5.660 | 5.510 | 5.640 | 5.640 | 148,325,556 |
| 2024-03-29 | 5.530 | 5.550 | 5.400 | 5.510 | 5.510 | 84,226,398 |
| 2024-03-28 | 5.380 | 5.680 | 5.370 | 5.580 | 5.580 | 192,510,711 |
| 2024-03-27 | 5.510 | 5.700 | 5.300 | 5.400 | 5.400 | 186,419,996 |
| 2024-03-26 | 5.670 | 5.760 | 5.470 | 5.530 | 5.530 | 184,133,440 |
| 2024-03-25 | 6.030 | 6.140 | 5.700 | 5.720 | 5.720 | 233,039,873 |
| 2024-03-22 | 6.090 | 6.200 | 5.860 | 6.070 | 6.070 | 326,473,992 |
| 2024-03-21 | 6.350 | 6.410 | 6.160 | 6.170 | 6.170 | 326,942,896 |
| 2024-03-20 | 6.040 | 6.300 | 6.020 | 6.210 | 6.210 | 302,904,215 |
| 2024-03-19 | 6.230 | 6.330 | 6.070 | 6.080 | 6.080 | 332,715,839 |
| 2024-03-18 | 6.300 | 6.430 | 6.150 | 6.340 | 6.340 | 344,944,754 |
| 2024-03-15 | 6.150 | 6.300 | 6.070 | 6.260 | 6.260 | 313,581,273 |
| 2024-03-14 | 6.250 | 6.340 | 5.980 | 6.120 | 6.120 | 458,995,741 |
| 2024-03-13 | 6.000 | 6.800 | 5.890 | 6.480 | 6.480 | 669,051,848 |
| 2024-03-12 | 5.850 | 6.050 | 5.710 | 5.860 | 5.860 | 420,722,955 |
| 2024-03-11 | 5.300 | 5.690 | 5.280 | 5.640 | 5.640 | 265,772,175 |
| 2024-03-08 | 5.340 | 5.430 | 5.280 | 5.400 | 5.400 | 142,606,901 |
| 2024-03-07 | 5.550 | 5.720 | 5.300 | 5.350 | 5.350 | 260,534,578 |
| 2024-03-06 | 5.510 | 5.960 | 5.500 | 5.650 | 5.650 | 297,071,590 |
| 2024-03-05 | 5.650 | 5.840 | 5.520 | 5.600 | 5.600 | 309,159,533 |
| 2024-03-04 | 5.460 | 5.890 | 5.260 | 5.790 | 5.790 | 363,431,933 |
| 2024-03-01 | 5.370 | 5.550 | 5.330 | 5.460 | 5.460 | 230,821,490 |
| 2024-02-29 | 5.050 | 5.410 | 5.050 | 5.400 | 5.400 | 244,371,696 |
| 2024-02-28 | 5.600 | 5.720 | 5.100 | 5.120 | 5.120 | 404,120,705 |
| 2024-02-27 | 5.250 | 5.790 | 5.200 | 5.650 | 5.650 | 386,994,661 |
| 2024-02-26 | 5.230 | 5.510 | 5.150 | 5.280 | 5.280 | 250,039,674 |
| 2024-02-23 | 5.290 | 5.410 | 5.130 | 5.310 | 5.310 | 282,575,078 |
| 2024-02-22 | 5.140 | 5.270 | 5.100 | 5.220 | 5.220 | 262,134,348 |
| 2024-02-21 | 4.700 | 5.660 | 4.670 | 5.150 | 5.150 | 375,767,911 |
| 2024-02-20 | 4.750 | 4.940 | 4.660 | 4.800 | 4.800 | 200,584,183 |
| 2024-02-19 | 4.760 | 4.890 | 4.670 | 4.870 | 4.870 | 223,836,170 |
| 2024-02-08 | 4.400 | 4.590 | 4.390 | 4.550 | 4.550 | 144,680,879 |
| 2024-02-07 | 4.320 | 4.480 | 4.270 | 4.350 | 4.350 | 148,992,356 |
| 2024-02-06 | 3.880 | 4.380 | 3.770 | 4.320 | 4.320 | 166,534,139 |
| 2024-02-05 | 4.250 | 4.270 | 3.900 | 3.970 | 3.970 | 153,104,848 |
| 2024-02-02 | 4.330 | 4.530 | 4.120 | 4.380 | 4.380 | 141,505,654 |
| 2024-02-01 | 4.290 | 4.530 | 4.110 | 4.310 | 4.310 | 122,158,782 |
| 2024-01-31 | 4.480 | 4.610 | 4.380 | 4.410 | 4.410 | 128,921,200 |
| 2024-01-30 | 4.600 | 4.690 | 4.440 | 4.460 | 4.460 | 98,507,732 |
| 2024-01-29 | 4.800 | 4.860 | 4.620 | 4.640 | 4.640 | 148,348,647 |
| 2024-01-26 | 4.740 | 5.070 | 4.690 | 4.870 | 4.870 | 272,695,750 |
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.