Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6.860 | 7.380 | 6.710 | 7.040 | 7.040 | 616,476,740 |
| 2023-05-05 | 6.830 | 7.060 | 6.640 | 6.800 | 6.800 | 608,020,966 |
| 2023-05-04 | 6.710 | 7.250 | 6.420 | 7.190 | 7.190 | 897,936,478 |
| 2023-04-28 | 5.040 | 6.160 | 5.040 | 6.160 | 6.160 | 546,649,635 |
| 2023-04-27 | 5.100 | 5.450 | 4.920 | 5.130 | 5.130 | 455,096,824 |
| 2023-04-26 | 4.700 | 4.790 | 4.510 | 4.690 | 4.690 | 179,235,905 |
| 2023-04-25 | 4.470 | 4.840 | 4.430 | 4.770 | 4.770 | 227,085,176 |
| 2023-04-24 | 4.320 | 4.610 | 4.290 | 4.480 | 4.480 | 128,421,722 |
| 2023-04-21 | 4.600 | 4.700 | 4.300 | 4.300 | 4.300 | 131,345,875 |
| 2023-04-20 | 4.400 | 4.610 | 4.390 | 4.600 | 4.600 | 112,108,084 |
| 2023-04-19 | 4.410 | 4.580 | 4.390 | 4.440 | 4.440 | 101,666,305 |
| 2023-04-18 | 4.440 | 4.490 | 4.310 | 4.410 | 4.410 | 93,656,346 |
| 2023-04-17 | 4.590 | 4.630 | 4.420 | 4.450 | 4.450 | 127,566,340 |
| 2023-04-14 | 4.740 | 4.900 | 4.540 | 4.650 | 4.650 | 199,117,366 |
| 2023-04-13 | 5.000 | 5.130 | 4.770 | 4.790 | 4.790 | 317,658,100 |
| 2023-04-12 | 4.800 | 4.960 | 4.610 | 4.840 | 4.840 | 285,986,717 |
| 2023-04-11 | 4.350 | 4.690 | 4.310 | 4.550 | 4.550 | 153,287,071 |
| 2023-04-10 | 4.500 | 4.620 | 4.330 | 4.360 | 4.360 | 102,134,224 |
| 2023-04-07 | 4.360 | 4.590 | 4.270 | 4.540 | 4.540 | 124,929,955 |
| 2023-04-06 | 4.420 | 4.500 | 4.300 | 4.350 | 4.350 | 113,523,300 |
| 2023-04-04 | 4.550 | 4.760 | 4.460 | 4.490 | 4.490 | 184,621,714 |
| 2023-04-03 | 4.290 | 4.590 | 4.270 | 4.570 | 4.570 | 176,102,428 |
| 2023-03-31 | 4.110 | 4.340 | 4.060 | 4.320 | 4.320 | 113,297,201 |
| 2023-03-30 | 4.150 | 4.210 | 4.080 | 4.100 | 4.100 | 72,502,815 |
| 2023-03-29 | 4.160 | 4.240 | 4.140 | 4.170 | 4.170 | 74,544,462 |
| 2023-03-28 | 4.220 | 4.300 | 4.130 | 4.190 | 4.190 | 81,750,595 |
| 2023-03-27 | 4.200 | 4.300 | 4.120 | 4.220 | 4.220 | 104,924,359 |
| 2023-03-24 | 4.120 | 4.280 | 4.090 | 4.210 | 4.210 | 111,568,923 |
| 2023-03-23 | 4.130 | 4.180 | 4.060 | 4.130 | 4.130 | 73,271,477 |
| 2023-03-22 | 4.120 | 4.150 | 4.050 | 4.140 | 4.140 | 98,736,546 |
| 2023-03-21 | 4.010 | 4.150 | 3.980 | 4.090 | 4.090 | 119,867,877 |
| 2023-03-20 | 3.880 | 4.060 | 3.880 | 4.010 | 4.010 | 159,158,840 |
| 2023-03-17 | 3.670 | 3.850 | 3.670 | 3.810 | 3.810 | 89,872,893 |
| 2023-03-16 | 3.630 | 3.690 | 3.570 | 3.660 | 3.660 | 36,562,397 |
| 2023-03-15 | 3.680 | 3.710 | 3.640 | 3.640 | 3.640 | 29,502,182 |
| 2023-03-14 | 3.730 | 3.760 | 3.640 | 3.650 | 3.650 | 34,278,286 |
| 2023-03-13 | 3.680 | 3.720 | 3.600 | 3.720 | 3.720 | 37,865,981 |
| 2023-03-10 | 3.660 | 3.740 | 3.640 | 3.690 | 3.690 | 36,176,693 |
| 2023-03-09 | 3.680 | 3.720 | 3.610 | 3.690 | 3.690 | 28,620,365 |
| 2023-03-08 | 3.590 | 3.680 | 3.580 | 3.680 | 3.680 | 27,834,015 |
| 2023-03-07 | 3.700 | 3.740 | 3.600 | 3.610 | 3.610 | 36,732,755 |
| 2023-03-06 | 3.780 | 3.810 | 3.700 | 3.710 | 3.710 | 38,060,204 |
| 2023-03-03 | 3.820 | 3.830 | 3.720 | 3.770 | 3.770 | 48,369,669 |
| 2023-03-02 | 3.780 | 3.930 | 3.750 | 3.820 | 3.820 | 99,263,263 |
| 2023-03-01 | 3.530 | 3.740 | 3.530 | 3.730 | 3.730 | 73,516,673 |
| 2023-02-28 | 3.530 | 3.560 | 3.490 | 3.540 | 3.540 | 28,974,552 |
| 2023-02-27 | 3.570 | 3.600 | 3.500 | 3.510 | 3.510 | 30,742,500 |
| 2023-02-24 | 3.580 | 3.610 | 3.550 | 3.580 | 3.580 | 31,296,269 |
| 2023-02-23 | 3.680 | 3.680 | 3.550 | 3.570 | 3.570 | 46,304,702 |
| 2023-02-22 | 3.640 | 3.710 | 3.580 | 3.670 | 3.670 | 50,903,979 |
| 2023-02-21 | 3.720 | 3.750 | 3.630 | 3.660 | 3.660 | 53,893,450 |
| 2023-02-20 | 3.660 | 3.780 | 3.630 | 3.740 | 3.740 | 70,826,180 |
| 2023-02-17 | 3.700 | 3.770 | 3.600 | 3.620 | 3.620 | 73,141,915 |
| 2023-02-16 | 3.720 | 3.890 | 3.690 | 3.740 | 3.740 | 125,220,076 |
| 2023-02-15 | 3.630 | 3.730 | 3.620 | 3.720 | 3.720 | 50,220,750 |
| 2023-02-14 | 3.650 | 3.680 | 3.620 | 3.630 | 3.630 | 38,945,473 |
| 2023-02-13 | 3.600 | 3.670 | 3.590 | 3.650 | 3.650 | 48,729,226 |
| 2023-02-10 | 3.600 | 3.680 | 3.570 | 3.600 | 3.600 | 50,847,180 |
| 2023-02-09 | 3.500 | 3.620 | 3.480 | 3.620 | 3.620 | 50,999,945 |
| 2023-02-08 | 3.630 | 3.650 | 3.520 | 3.530 | 3.530 | 59,965,522 |
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.