Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.560 | 3.650 | 3.520 | 3.650 | 3.650 | 60,418,657 |
| 2023-02-06 | 3.560 | 3.600 | 3.510 | 3.560 | 3.560 | 47,121,982 |
| 2023-02-03 | 3.470 | 3.560 | 3.460 | 3.550 | 3.550 | 55,752,787 |
| 2023-02-02 | 3.500 | 3.540 | 3.470 | 3.480 | 3.480 | 45,561,889 |
| 2023-02-01 | 3.410 | 3.500 | 3.380 | 3.490 | 3.490 | 48,913,875 |
| 2023-01-31 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 28,725,230 |
| 2023-01-30 | 3.400 | 3.420 | 3.360 | 3.370 | 3.370 | 38,679,264 |
| 2023-01-20 | 3.340 | 3.360 | 3.320 | 3.360 | 3.360 | 26,587,238 |
| 2023-01-19 | 3.320 | 3.350 | 3.290 | 3.340 | 3.340 | 24,693,841 |
| 2023-01-18 | 3.240 | 3.360 | 3.230 | 3.340 | 3.340 | 47,288,216 |
| 2023-01-17 | 3.280 | 3.290 | 3.220 | 3.240 | 3.240 | 16,874,080 |
| 2023-01-16 | 3.250 | 3.290 | 3.240 | 3.280 | 3.280 | 23,094,403 |
| 2023-01-13 | 3.240 | 3.250 | 3.210 | 3.250 | 3.250 | 13,649,700 |
| 2023-01-12 | 3.230 | 3.260 | 3.190 | 3.220 | 3.220 | 18,671,285 |
| 2023-01-11 | 3.330 | 3.340 | 3.230 | 3.230 | 3.230 | 24,282,240 |
| 2023-01-10 | 3.260 | 3.320 | 3.220 | 3.310 | 3.310 | 29,724,199 |
| 2023-01-09 | 3.250 | 3.290 | 3.240 | 3.250 | 3.250 | 18,135,832 |
| 2023-01-06 | 3.320 | 3.340 | 3.240 | 3.250 | 3.250 | 31,054,034 |
| 2023-01-05 | 3.330 | 3.400 | 3.300 | 3.320 | 3.320 | 36,271,991 |
| 2023-01-04 | 3.300 | 3.360 | 3.280 | 3.340 | 3.340 | 37,376,686 |
| 2023-01-03 | 3.210 | 3.320 | 3.190 | 3.310 | 3.310 | 43,253,532 |
| 2022-12-30 | 3.090 | 3.220 | 3.090 | 3.210 | 3.210 | 43,478,258 |
| 2022-12-29 | 3.230 | 3.250 | 3.100 | 3.110 | 3.110 | 43,756,602 |
| 2022-12-28 | 3.180 | 3.190 | 3.120 | 3.180 | 3.180 | 17,846,569 |
| 2022-12-27 | 3.190 | 3.230 | 3.160 | 3.180 | 3.180 | 19,623,577 |
| 2022-12-26 | 3.190 | 3.210 | 3.160 | 3.170 | 3.170 | 18,122,403 |
| 2022-12-23 | 3.120 | 3.230 | 3.120 | 3.200 | 3.200 | 27,136,742 |
| 2022-12-22 | 3.140 | 3.230 | 3.130 | 3.150 | 3.150 | 28,081,735 |
| 2022-12-21 | 3.140 | 3.180 | 3.100 | 3.120 | 3.120 | 15,600,884 |
| 2022-12-20 | 3.170 | 3.200 | 3.130 | 3.150 | 3.150 | 20,222,088 |
| 2022-12-19 | 3.230 | 3.300 | 3.150 | 3.170 | 3.170 | 28,631,554 |
| 2022-12-16 | 3.270 | 3.300 | 3.230 | 3.230 | 3.230 | 26,361,064 |
| 2022-12-15 | 3.320 | 3.350 | 3.280 | 3.280 | 3.280 | 24,902,290 |
| 2022-12-14 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 21,994,300 |
| 2022-12-13 | 3.270 | 3.370 | 3.260 | 3.340 | 3.340 | 36,728,769 |
| 2022-12-12 | 3.320 | 3.350 | 3.260 | 3.270 | 3.270 | 30,802,944 |
| 2022-12-09 | 3.340 | 3.360 | 3.270 | 3.350 | 3.350 | 47,691,019 |
| 2022-12-08 | 3.350 | 3.400 | 3.310 | 3.340 | 3.340 | 34,410,400 |
| 2022-12-07 | 3.320 | 3.380 | 3.280 | 3.350 | 3.350 | 34,847,833 |
| 2022-12-06 | 3.340 | 3.360 | 3.300 | 3.310 | 3.310 | 33,669,734 |
| 2022-12-05 | 3.320 | 3.370 | 3.310 | 3.360 | 3.360 | 40,408,740 |
| 2022-12-02 | 3.260 | 3.390 | 3.240 | 3.320 | 3.320 | 44,229,600 |
| 2022-12-01 | 3.280 | 3.300 | 3.250 | 3.260 | 3.260 | 36,876,554 |
| 2022-11-30 | 3.240 | 3.320 | 3.220 | 3.260 | 3.260 | 50,899,615 |
| 2022-11-29 | 3.160 | 3.270 | 3.160 | 3.260 | 3.260 | 49,452,908 |
| 2022-11-28 | 3.150 | 3.210 | 3.140 | 3.180 | 3.180 | 31,766,547 |
| 2022-11-25 | 3.200 | 3.240 | 3.190 | 3.210 | 3.210 | 25,620,885 |
| 2022-11-24 | 3.260 | 3.280 | 3.190 | 3.200 | 3.200 | 38,257,985 |
| 2022-11-23 | 3.320 | 3.330 | 3.210 | 3.250 | 3.250 | 57,270,409 |
| 2022-11-22 | 3.350 | 3.450 | 3.300 | 3.330 | 3.330 | 88,159,647 |
| 2022-11-21 | 3.460 | 3.500 | 3.340 | 3.370 | 3.370 | 150,765,367 |
| 2022-11-18 | 3.310 | 3.800 | 3.270 | 3.610 | 3.610 | 259,820,480 |
| 2022-11-17 | 3.360 | 3.450 | 3.180 | 3.250 | 3.250 | 105,622,828 |
| 2022-11-16 | 3.110 | 3.170 | 3.090 | 3.150 | 3.150 | 35,381,659 |
| 2022-11-15 | 3.070 | 3.110 | 3.060 | 3.110 | 3.110 | 20,331,309 |
| 2022-11-14 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 20,985,545 |
| 2022-11-11 | 3.150 | 3.160 | 3.070 | 3.070 | 3.070 | 29,236,265 |
| 2022-11-10 | 3.020 | 3.110 | 3.010 | 3.090 | 3.090 | 29,455,893 |
| 2022-11-09 | 3.060 | 3.070 | 3.030 | 3.040 | 3.040 | 17,562,636 |
| 2022-11-08 | 3.050 | 3.070 | 3.020 | 3.070 | 3.070 | 21,903,338 |
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.