Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.400 | 4.630 | 4.380 | 4.460 | 4.460 | 112,074,182 |
| 2023-10-31 | 4.460 | 4.530 | 4.380 | 4.420 | 4.420 | 78,586,183 |
| 2023-10-30 | 4.340 | 4.450 | 4.300 | 4.440 | 4.440 | 61,784,015 |
| 2023-10-27 | 4.330 | 4.400 | 4.290 | 4.380 | 4.380 | 55,353,279 |
| 2023-10-26 | 4.320 | 4.370 | 4.280 | 4.360 | 4.360 | 44,857,936 |
| 2023-10-25 | 4.360 | 4.430 | 4.320 | 4.350 | 4.350 | 58,951,094 |
| 2023-10-24 | 4.290 | 4.380 | 4.270 | 4.340 | 4.340 | 59,704,150 |
| 2023-10-23 | 4.370 | 4.390 | 4.210 | 4.230 | 4.230 | 61,373,269 |
| 2023-10-20 | 4.490 | 4.510 | 4.380 | 4.390 | 4.390 | 52,777,292 |
| 2023-10-19 | 4.500 | 4.600 | 4.480 | 4.500 | 4.500 | 55,679,790 |
| 2023-10-18 | 4.580 | 4.590 | 4.500 | 4.520 | 4.520 | 58,182,843 |
| 2023-10-17 | 4.620 | 4.650 | 4.560 | 4.600 | 4.600 | 46,305,486 |
| 2023-10-16 | 4.720 | 4.760 | 4.600 | 4.630 | 4.630 | 78,492,585 |
| 2023-10-13 | 4.700 | 4.710 | 4.610 | 4.620 | 4.620 | 56,434,836 |
| 2023-10-12 | 4.800 | 4.800 | 4.680 | 4.710 | 4.710 | 58,604,372 |
| 2023-10-11 | 4.730 | 4.860 | 4.680 | 4.770 | 4.770 | 77,771,050 |
| 2023-10-10 | 4.780 | 4.790 | 4.710 | 4.720 | 4.720 | 48,557,917 |
| 2023-10-09 | 4.790 | 4.790 | 4.710 | 4.740 | 4.740 | 46,934,007 |
| 2023-09-28 | 4.820 | 4.820 | 4.740 | 4.810 | 4.810 | 58,791,875 |
| 2023-09-27 | 4.700 | 4.830 | 4.680 | 4.750 | 4.750 | 61,876,906 |
| 2023-09-26 | 4.700 | 4.840 | 4.690 | 4.750 | 4.750 | 84,562,574 |
| 2023-09-25 | 4.790 | 4.830 | 4.670 | 4.700 | 4.700 | 75,757,311 |
| 2023-09-22 | 4.600 | 4.810 | 4.570 | 4.790 | 4.790 | 117,709,856 |
| 2023-09-21 | 4.610 | 4.670 | 4.590 | 4.600 | 4.600 | 43,028,267 |
| 2023-09-20 | 4.640 | 4.730 | 4.610 | 4.640 | 4.640 | 53,736,811 |
| 2023-09-19 | 4.710 | 4.730 | 4.630 | 4.640 | 4.640 | 51,491,037 |
| 2023-09-18 | 4.740 | 4.800 | 4.710 | 4.730 | 4.730 | 53,175,851 |
| 2023-09-15 | 4.830 | 4.860 | 4.740 | 4.760 | 4.760 | 56,012,749 |
| 2023-09-14 | 4.840 | 4.880 | 4.780 | 4.810 | 4.810 | 55,891,763 |
| 2023-09-13 | 4.980 | 4.980 | 4.830 | 4.870 | 4.870 | 93,047,709 |
| 2023-09-12 | 5.060 | 5.060 | 4.990 | 4.990 | 4.990 | 70,353,425 |
| 2023-09-11 | 5.020 | 5.140 | 4.990 | 5.080 | 5.080 | 97,542,769 |
| 2023-09-08 | 5.050 | 5.110 | 4.960 | 4.990 | 4.990 | 107,637,481 |
| 2023-09-07 | 5.250 | 5.360 | 5.150 | 5.150 | 5.150 | 132,932,927 |
| 2023-09-06 | 5.270 | 5.280 | 5.140 | 5.180 | 5.180 | 110,798,730 |
| 2023-09-05 | 5.290 | 5.470 | 5.270 | 5.340 | 5.340 | 121,530,387 |
| 2023-09-04 | 5.290 | 5.330 | 5.200 | 5.330 | 5.330 | 72,457,275 |
| 2023-09-01 | 5.400 | 5.450 | 5.240 | 5.260 | 5.260 | 115,577,365 |
| 2023-08-31 | 5.330 | 5.630 | 5.250 | 5.450 | 5.450 | 192,160,662 |
| 2023-08-30 | 5.240 | 5.400 | 5.210 | 5.320 | 5.320 | 130,487,638 |
| 2023-08-29 | 4.950 | 5.280 | 4.930 | 5.230 | 5.230 | 135,730,775 |
| 2023-08-28 | 5.270 | 5.330 | 4.970 | 4.990 | 4.990 | 111,787,296 |
| 2023-08-25 | 5.150 | 5.160 | 4.920 | 4.960 | 4.960 | 109,010,319 |
| 2023-08-24 | 5.140 | 5.300 | 5.140 | 5.200 | 5.200 | 96,565,023 |
| 2023-08-23 | 5.210 | 5.230 | 5.100 | 5.120 | 5.120 | 68,161,385 |
| 2023-08-22 | 5.130 | 5.240 | 5.110 | 5.240 | 5.240 | 81,401,073 |
| 2023-08-21 | 5.130 | 5.270 | 5.120 | 5.120 | 5.120 | 71,036,462 |
| 2023-08-18 | 5.390 | 5.410 | 5.130 | 5.130 | 5.130 | 109,834,173 |
| 2023-08-17 | 5.310 | 5.450 | 5.270 | 5.400 | 5.400 | 73,808,989 |
| 2023-08-16 | 5.460 | 5.470 | 5.300 | 5.330 | 5.330 | 89,616,729 |
| 2023-08-15 | 5.630 | 5.650 | 5.400 | 5.460 | 5.460 | 107,675,682 |
| 2023-08-14 | 5.480 | 5.660 | 5.410 | 5.660 | 5.660 | 110,040,182 |
| 2023-08-11 | 5.580 | 5.760 | 5.560 | 5.560 | 5.560 | 87,617,758 |
| 2023-08-10 | 5.600 | 5.710 | 5.550 | 5.620 | 5.620 | 67,417,914 |
| 2023-08-09 | 5.660 | 5.760 | 5.580 | 5.600 | 5.600 | 83,519,858 |
| 2023-08-08 | 5.710 | 5.820 | 5.690 | 5.710 | 5.710 | 95,052,685 |
| 2023-08-07 | 5.760 | 5.920 | 5.700 | 5.770 | 5.770 | 184,818,146 |
| 2023-08-04 | 5.510 | 5.780 | 5.510 | 5.730 | 5.730 | 182,882,549 |
| 2023-08-03 | 5.560 | 5.720 | 5.490 | 5.530 | 5.530 | 103,459,389 |
| 2023-08-02 | 5.510 | 5.650 | 5.490 | 5.600 | 5.600 | 101,412,532 |
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.