Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.600 | 4.760 | 4.500 | 4.730 | 4.730 | 167,087,828 |
| 2024-01-24 | 4.650 | 4.680 | 4.430 | 4.600 | 4.600 | 144,013,365 |
| 2024-01-23 | 4.410 | 4.750 | 4.370 | 4.640 | 4.640 | 171,667,818 |
| 2024-01-22 | 4.760 | 4.850 | 4.410 | 4.450 | 4.450 | 146,189,963 |
| 2024-01-19 | 4.660 | 4.940 | 4.650 | 4.780 | 4.780 | 214,699,480 |
| 2024-01-18 | 4.500 | 4.650 | 4.400 | 4.640 | 4.640 | 125,995,609 |
| 2024-01-17 | 4.670 | 4.690 | 4.520 | 4.540 | 4.540 | 80,042,947 |
| 2024-01-16 | 4.800 | 4.800 | 4.610 | 4.690 | 4.690 | 114,833,459 |
| 2024-01-15 | 4.780 | 4.890 | 4.750 | 4.800 | 4.800 | 85,297,384 |
| 2024-01-12 | 4.990 | 5.040 | 4.840 | 4.850 | 4.850 | 157,032,361 |
| 2024-01-11 | 4.820 | 5.060 | 4.800 | 5.060 | 5.060 | 204,227,026 |
| 2024-01-10 | 5.260 | 5.290 | 4.870 | 4.870 | 4.870 | 278,066,276 |
| 2024-01-09 | 5.490 | 5.630 | 5.180 | 5.230 | 5.230 | 367,310,017 |
| 2024-01-08 | 5.060 | 5.170 | 4.910 | 5.040 | 5.040 | 171,641,778 |
| 2024-01-05 | 5.110 | 5.200 | 4.990 | 5.020 | 5.020 | 184,949,895 |
| 2024-01-04 | 5.170 | 5.180 | 4.980 | 5.130 | 5.130 | 149,401,752 |
| 2024-01-03 | 5.240 | 5.330 | 5.030 | 5.170 | 5.170 | 203,660,622 |
| 2024-01-02 | 5.190 | 5.470 | 5.160 | 5.190 | 5.190 | 293,136,200 |
| 2023-12-29 | 4.860 | 5.150 | 4.820 | 5.150 | 5.150 | 291,170,842 |
| 2023-12-28 | 4.820 | 4.920 | 4.710 | 4.870 | 4.870 | 165,450,058 |
| 2023-12-27 | 5.040 | 5.070 | 4.800 | 4.860 | 4.860 | 162,529,782 |
| 2023-12-26 | 5.130 | 5.170 | 4.900 | 4.940 | 4.940 | 146,221,834 |
| 2023-12-25 | 5.190 | 5.230 | 4.860 | 5.110 | 5.110 | 237,038,616 |
| 2023-12-22 | 6.000 | 6.070 | 4.970 | 5.060 | 5.060 | 488,824,366 |
| 2023-12-21 | 5.950 | 6.120 | 5.900 | 6.030 | 6.030 | 192,264,551 |
| 2023-12-20 | 6.190 | 6.330 | 5.930 | 5.950 | 5.950 | 232,704,379 |
| 2023-12-19 | 6.160 | 6.330 | 6.100 | 6.230 | 6.230 | 242,844,057 |
| 2023-12-18 | 6.650 | 6.720 | 6.200 | 6.200 | 6.200 | 352,077,148 |
| 2023-12-15 | 6.570 | 6.800 | 6.260 | 6.640 | 6.640 | 455,626,775 |
| 2023-12-14 | 6.490 | 6.800 | 6.340 | 6.570 | 6.570 | 443,422,318 |
| 2023-12-13 | 6.270 | 6.820 | 6.260 | 6.440 | 6.440 | 435,224,792 |
| 2023-12-12 | 6.500 | 6.690 | 6.270 | 6.350 | 6.350 | 385,734,565 |
| 2023-12-11 | 6.350 | 6.630 | 6.300 | 6.590 | 6.590 | 415,496,744 |
| 2023-12-08 | 6.310 | 6.650 | 6.070 | 6.430 | 6.430 | 570,222,002 |
| 2023-12-07 | 6.650 | 6.800 | 6.270 | 6.310 | 6.310 | 592,413,729 |
| 2023-12-06 | 5.650 | 6.840 | 5.530 | 6.580 | 6.580 | 725,507,997 |
| 2023-12-05 | 5.450 | 5.830 | 5.320 | 5.700 | 5.700 | 412,441,493 |
| 2023-12-04 | 5.330 | 5.800 | 5.330 | 5.580 | 5.580 | 452,628,344 |
| 2023-12-01 | 4.770 | 5.280 | 4.760 | 5.230 | 5.230 | 226,780,475 |
| 2023-11-30 | 4.830 | 4.850 | 4.740 | 4.770 | 4.770 | 52,817,662 |
| 2023-11-29 | 4.910 | 4.930 | 4.820 | 4.840 | 4.840 | 53,185,509 |
| 2023-11-28 | 4.860 | 4.980 | 4.860 | 4.920 | 4.920 | 69,554,316 |
| 2023-11-27 | 4.920 | 4.970 | 4.850 | 4.880 | 4.880 | 67,606,797 |
| 2023-11-24 | 5.060 | 5.130 | 4.920 | 4.950 | 4.950 | 99,510,935 |
| 2023-11-23 | 5.150 | 5.160 | 5.020 | 5.100 | 5.100 | 92,336,129 |
| 2023-11-22 | 5.130 | 5.240 | 5.120 | 5.140 | 5.140 | 104,660,234 |
| 2023-11-21 | 5.270 | 5.340 | 5.180 | 5.190 | 5.190 | 151,161,205 |
| 2023-11-20 | 5.210 | 5.310 | 5.200 | 5.270 | 5.270 | 119,747,984 |
| 2023-11-17 | 5.180 | 5.260 | 5.140 | 5.210 | 5.210 | 118,601,283 |
| 2023-11-16 | 5.140 | 5.380 | 5.130 | 5.240 | 5.240 | 184,589,297 |
| 2023-11-15 | 5.320 | 5.340 | 5.160 | 5.190 | 5.190 | 144,718,647 |
| 2023-11-14 | 5.310 | 5.330 | 5.220 | 5.280 | 5.280 | 172,130,916 |
| 2023-11-13 | 5.390 | 5.660 | 5.280 | 5.320 | 5.320 | 275,140,807 |
| 2023-11-10 | 5.460 | 5.590 | 5.230 | 5.250 | 5.250 | 266,469,793 |
| 2023-11-09 | 5.400 | 5.850 | 5.350 | 5.580 | 5.580 | 419,959,182 |
| 2023-11-08 | 4.830 | 5.740 | 4.810 | 5.490 | 5.490 | 479,830,046 |
| 2023-11-07 | 4.800 | 4.860 | 4.710 | 4.800 | 4.800 | 128,854,552 |
| 2023-11-06 | 4.590 | 4.780 | 4.570 | 4.770 | 4.770 | 155,247,847 |
| 2023-11-03 | 4.590 | 4.610 | 4.450 | 4.560 | 4.560 | 116,930,441 |
| 2023-11-02 | 4.430 | 4.710 | 4.420 | 4.620 | 4.620 | 206,900,362 |
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.