Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.510 | 5.650 | 5.490 | 5.600 | 5.600 | 101,412,532 |
| 2023-08-01 | 5.520 | 5.650 | 5.410 | 5.570 | 5.570 | 137,432,668 |
| 2023-07-31 | 5.360 | 5.630 | 5.300 | 5.560 | 5.560 | 173,162,132 |
| 2023-07-28 | 5.380 | 5.410 | 5.300 | 5.380 | 5.380 | 100,361,921 |
| 2023-07-27 | 5.550 | 5.550 | 5.400 | 5.410 | 5.410 | 117,869,979 |
| 2023-07-26 | 5.800 | 5.810 | 5.470 | 5.520 | 5.520 | 202,491,874 |
| 2023-07-25 | 5.820 | 5.940 | 5.740 | 5.840 | 5.840 | 135,684,302 |
| 2023-07-24 | 5.770 | 5.900 | 5.700 | 5.740 | 5.740 | 102,077,494 |
| 2023-07-21 | 5.880 | 6.030 | 5.760 | 5.830 | 5.830 | 138,999,997 |
| 2023-07-20 | 6.150 | 6.220 | 5.890 | 5.890 | 5.890 | 180,545,818 |
| 2023-07-19 | 6.100 | 6.350 | 6.100 | 6.210 | 6.210 | 115,083,967 |
| 2023-07-18 | 6.250 | 6.360 | 6.140 | 6.140 | 6.140 | 118,424,248 |
| 2023-07-17 | 6.350 | 6.420 | 6.180 | 6.260 | 6.260 | 127,983,935 |
| 2023-07-14 | 6.160 | 6.490 | 6.160 | 6.410 | 6.410 | 235,028,195 |
| 2023-07-13 | 6.230 | 6.280 | 6.010 | 6.160 | 6.160 | 245,959,337 |
| 2023-07-12 | 6.680 | 6.750 | 6.220 | 6.250 | 6.250 | 244,801,063 |
| 2023-07-11 | 6.420 | 6.940 | 6.380 | 6.700 | 6.700 | 274,259,316 |
| 2023-07-10 | 6.410 | 6.480 | 6.280 | 6.460 | 6.460 | 146,580,224 |
| 2023-07-07 | 6.480 | 6.580 | 6.200 | 6.350 | 6.350 | 209,668,812 |
| 2023-07-06 | 6.450 | 6.780 | 6.420 | 6.550 | 6.550 | 241,566,115 |
| 2023-07-05 | 6.540 | 6.710 | 6.470 | 6.500 | 6.500 | 228,699,821 |
| 2023-07-04 | 6.730 | 6.760 | 6.390 | 6.660 | 6.660 | 385,635,794 |
| 2023-07-03 | 7.760 | 7.820 | 6.650 | 6.730 | 6.730 | 584,638,426 |
| 2023-06-30 | 8.000 | 8.180 | 7.700 | 7.800 | 7.800 | 390,513,616 |
| 2023-06-29 | 7.860 | 8.250 | 7.650 | 8.120 | 8.120 | 529,011,139 |
| 2023-06-28 | 7.350 | 8.300 | 7.230 | 8.020 | 8.020 | 659,083,851 |
| 2023-06-27 | 6.660 | 7.360 | 6.460 | 7.090 | 7.090 | 525,483,399 |
| 2023-06-26 | 6.600 | 7.150 | 6.600 | 6.780 | 6.780 | 483,166,438 |
| 2023-06-21 | 6.510 | 6.950 | 6.250 | 6.260 | 6.260 | 396,783,670 |
| 2023-06-20 | 6.460 | 6.800 | 6.410 | 6.570 | 6.570 | 329,766,677 |
| 2023-06-19 | 6.460 | 6.620 | 6.410 | 6.530 | 6.530 | 307,567,751 |
| 2023-06-16 | 6.260 | 6.560 | 6.170 | 6.450 | 6.450 | 312,259,632 |
| 2023-06-15 | 6.420 | 6.500 | 6.220 | 6.300 | 6.300 | 281,485,175 |
| 2023-06-14 | 6.320 | 6.750 | 6.300 | 6.450 | 6.450 | 413,307,817 |
| 2023-06-13 | 6.280 | 6.660 | 6.190 | 6.350 | 6.350 | 449,432,957 |
| 2023-06-12 | 6.450 | 6.480 | 6.160 | 6.190 | 6.190 | 493,471,811 |
| 2023-06-09 | 5.400 | 6.320 | 5.260 | 6.320 | 6.320 | 481,135,343 |
| 2023-06-08 | 5.430 | 5.440 | 5.180 | 5.270 | 5.270 | 172,040,530 |
| 2023-06-07 | 5.500 | 5.600 | 5.340 | 5.410 | 5.410 | 299,883,495 |
| 2023-06-06 | 5.880 | 6.140 | 5.630 | 5.670 | 5.670 | 286,111,636 |
| 2023-06-05 | 5.760 | 5.970 | 5.720 | 5.940 | 5.940 | 206,707,290 |
| 2023-06-02 | 5.780 | 6.020 | 5.750 | 5.800 | 5.800 | 252,676,923 |
| 2023-06-01 | 5.560 | 5.920 | 5.530 | 5.810 | 5.810 | 279,745,397 |
| 2023-05-31 | 5.600 | 5.750 | 5.520 | 5.650 | 5.650 | 217,256,236 |
| 2023-05-30 | 5.360 | 5.660 | 5.280 | 5.640 | 5.640 | 305,099,344 |
| 2023-05-29 | 5.170 | 5.670 | 5.100 | 5.490 | 5.490 | 326,172,935 |
| 2023-05-26 | 5.080 | 5.210 | 5.000 | 5.180 | 5.180 | 151,584,295 |
| 2023-05-25 | 5.250 | 5.340 | 4.960 | 5.090 | 5.090 | 213,788,681 |
| 2023-05-24 | 5.250 | 5.360 | 5.090 | 5.280 | 5.280 | 198,102,050 |
| 2023-05-23 | 5.460 | 5.560 | 5.250 | 5.260 | 5.260 | 191,865,416 |
| 2023-05-22 | 5.550 | 5.620 | 5.330 | 5.420 | 5.420 | 205,826,351 |
| 2023-05-19 | 5.760 | 5.870 | 5.630 | 5.640 | 5.640 | 226,483,650 |
| 2023-05-18 | 5.600 | 5.960 | 5.550 | 5.840 | 5.840 | 359,518,080 |
| 2023-05-17 | 5.400 | 5.870 | 5.330 | 5.680 | 5.680 | 337,347,942 |
| 2023-05-16 | 5.490 | 5.670 | 5.330 | 5.370 | 5.370 | 266,407,806 |
| 2023-05-15 | 5.690 | 5.740 | 5.250 | 5.470 | 5.470 | 297,054,752 |
| 2023-05-12 | 6.000 | 6.180 | 5.620 | 5.650 | 5.650 | 378,101,368 |
| 2023-05-11 | 6.070 | 6.380 | 5.950 | 6.190 | 6.190 | 381,335,571 |
| 2023-05-10 | 6.410 | 6.570 | 5.940 | 6.120 | 6.120 | 443,986,132 |
| 2023-05-09 | 6.880 | 7.050 | 6.310 | 6.440 | 6.440 | 550,725,529 |
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.