Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.000 | 3.070 | 2.980 | 3.050 | 3.050 | 31,406,990 |
| 2022-11-04 | 2.960 | 3.020 | 2.950 | 3.000 | 3.000 | 21,243,780 |
| 2022-11-03 | 2.970 | 2.990 | 2.940 | 2.980 | 2.980 | 21,389,400 |
| 2022-11-02 | 3.030 | 3.050 | 2.990 | 3.000 | 3.000 | 33,071,092 |
| 2022-11-01 | 2.920 | 2.970 | 2.900 | 2.970 | 2.970 | 19,350,075 |
| 2022-10-31 | 2.840 | 2.950 | 2.830 | 2.920 | 2.920 | 17,715,168 |
| 2022-10-28 | 2.960 | 2.980 | 2.860 | 2.870 | 2.870 | 21,232,639 |
| 2022-10-27 | 2.930 | 2.980 | 2.910 | 2.960 | 2.960 | 24,111,251 |
| 2022-10-26 | 2.860 | 2.940 | 2.840 | 2.920 | 2.920 | 19,691,950 |
| 2022-10-25 | 2.860 | 2.890 | 2.820 | 2.840 | 2.840 | 13,459,687 |
| 2022-10-24 | 2.910 | 2.960 | 2.820 | 2.860 | 2.860 | 19,814,365 |
| 2022-10-21 | 2.940 | 2.940 | 2.890 | 2.900 | 2.900 | 11,134,770 |
| 2022-10-20 | 2.890 | 2.950 | 2.880 | 2.920 | 2.920 | 13,315,952 |
| 2022-10-19 | 2.940 | 2.940 | 2.890 | 2.890 | 2.890 | 11,343,387 |
| 2022-10-18 | 2.980 | 2.980 | 2.920 | 2.930 | 2.930 | 16,519,398 |
| 2022-10-17 | 2.910 | 2.970 | 2.880 | 2.960 | 2.960 | 16,441,366 |
| 2022-10-14 | 2.870 | 2.920 | 2.870 | 2.910 | 2.910 | 15,251,272 |
| 2022-10-13 | 2.850 | 2.900 | 2.830 | 2.870 | 2.870 | 14,136,131 |
| 2022-10-12 | 2.770 | 2.870 | 2.750 | 2.860 | 2.860 | 17,764,272 |
| 2022-10-11 | 2.740 | 2.780 | 2.710 | 2.770 | 2.770 | 12,763,524 |
| 2022-10-10 | 2.800 | 2.820 | 2.750 | 2.750 | 2.750 | 13,271,919 |
| 2022-09-30 | 2.790 | 2.820 | 2.770 | 2.790 | 2.790 | 14,436,860 |
| 2022-09-29 | 2.860 | 2.870 | 2.780 | 2.800 | 2.800 | 17,984,161 |
| 2022-09-28 | 2.880 | 2.890 | 2.840 | 2.840 | 2.840 | 14,367,394 |
| 2022-09-27 | 2.840 | 2.910 | 2.840 | 2.900 | 2.900 | 14,953,748 |
| 2022-09-26 | 2.860 | 2.890 | 2.840 | 2.840 | 2.840 | 18,204,758 |
| 2022-09-23 | 2.950 | 2.950 | 2.880 | 2.890 | 2.890 | 18,017,608 |
| 2022-09-22 | 2.980 | 3.000 | 2.930 | 2.940 | 2.940 | 19,612,360 |
| 2022-09-21 | 2.950 | 3.000 | 2.900 | 2.990 | 2.990 | 19,871,162 |
| 2022-09-20 | 2.940 | 2.990 | 2.930 | 2.950 | 2.950 | 15,658,133 |
| 2022-09-19 | 3.000 | 3.000 | 2.920 | 2.930 | 2.930 | 22,863,154 |
| 2022-09-16 | 3.080 | 3.090 | 3.000 | 3.000 | 3.000 | 27,084,973 |
| 2022-09-15 | 3.130 | 3.140 | 3.040 | 3.080 | 3.080 | 27,973,587 |
| 2022-09-14 | 3.110 | 3.140 | 3.080 | 3.110 | 3.110 | 21,975,125 |
| 2022-09-13 | 3.170 | 3.210 | 3.130 | 3.140 | 3.140 | 18,882,175 |
| 2022-09-09 | 3.150 | 3.180 | 3.110 | 3.170 | 3.170 | 18,529,193 |
| 2022-09-08 | 3.190 | 3.220 | 3.150 | 3.150 | 3.150 | 21,073,133 |
| 2022-09-07 | 3.270 | 3.280 | 3.170 | 3.190 | 3.190 | 36,583,253 |
| 2022-09-06 | 3.300 | 3.320 | 3.250 | 3.290 | 3.290 | 31,299,322 |
| 2022-09-05 | 3.360 | 3.360 | 3.250 | 3.280 | 3.280 | 32,898,260 |
| 2022-09-02 | 3.280 | 3.350 | 3.240 | 3.340 | 3.340 | 36,016,176 |
| 2022-09-01 | 3.330 | 3.350 | 3.230 | 3.250 | 3.250 | 30,103,766 |
| 2022-08-31 | 3.310 | 3.390 | 3.290 | 3.340 | 3.340 | 45,799,999 |
| 2022-08-30 | 3.200 | 3.390 | 3.200 | 3.320 | 3.320 | 52,232,453 |
| 2022-08-29 | 3.190 | 3.220 | 3.150 | 3.220 | 3.220 | 22,480,325 |
| 2022-08-26 | 3.230 | 3.290 | 3.220 | 3.220 | 3.220 | 22,291,701 |
| 2022-08-25 | 3.320 | 3.320 | 3.210 | 3.250 | 3.250 | 26,831,790 |
| 2022-08-24 | 3.360 | 3.380 | 3.280 | 3.290 | 3.290 | 33,980,611 |
| 2022-08-23 | 3.380 | 3.400 | 3.340 | 3.340 | 3.340 | 27,776,402 |
| 2022-08-22 | 3.260 | 3.400 | 3.230 | 3.380 | 3.380 | 52,959,439 |
| 2022-08-19 | 3.240 | 3.370 | 3.240 | 3.280 | 3.280 | 45,292,467 |
| 2022-08-18 | 3.300 | 3.300 | 3.230 | 3.250 | 3.250 | 20,789,328 |
| 2022-08-17 | 3.240 | 3.300 | 3.220 | 3.300 | 3.300 | 24,818,012 |
| 2022-08-16 | 3.260 | 3.260 | 3.210 | 3.230 | 3.230 | 15,852,831 |
| 2022-08-15 | 3.290 | 3.290 | 3.220 | 3.230 | 3.230 | 20,650,141 |
| 2022-08-12 | 3.210 | 3.290 | 3.200 | 3.270 | 3.270 | 26,715,848 |
| 2022-08-11 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 26,657,451 |
| 2022-08-10 | 3.150 | 3.170 | 3.110 | 3.130 | 3.130 | 15,142,622 |
| 2022-08-09 | 3.190 | 3.190 | 3.130 | 3.160 | 3.160 | 16,514,664 |
| 2022-08-08 | 3.190 | 3.210 | 3.170 | 3.180 | 3.180 | 25,907,179 |
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.