Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 32,432,035 |
| 2022-08-04 | 3.050 | 3.090 | 3.030 | 3.080 | 3.080 | 18,629,406 |
| 2022-08-03 | 3.050 | 3.130 | 3.030 | 3.050 | 3.050 | 23,901,100 |
| 2022-08-02 | 3.200 | 3.200 | 3.020 | 3.060 | 3.060 | 41,172,427 |
| 2022-08-01 | 3.210 | 3.240 | 3.180 | 3.220 | 3.220 | 13,622,617 |
| 2022-07-29 | 3.240 | 3.280 | 3.220 | 3.220 | 3.220 | 20,452,284 |
| 2022-07-28 | 3.250 | 3.290 | 3.230 | 3.250 | 3.250 | 18,604,011 |
| 2022-07-27 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 18,889,817 |
| 2022-07-26 | 3.250 | 3.290 | 3.230 | 3.280 | 3.280 | 16,175,769 |
| 2022-07-25 | 3.280 | 3.300 | 3.220 | 3.230 | 3.230 | 18,081,847 |
| 2022-07-22 | 3.320 | 3.360 | 3.240 | 3.280 | 3.280 | 28,935,500 |
| 2022-07-21 | 3.300 | 3.380 | 3.270 | 3.340 | 3.340 | 36,680,363 |
| 2022-07-20 | 3.300 | 3.320 | 3.270 | 3.300 | 3.300 | 23,816,430 |
| 2022-07-19 | 3.220 | 3.290 | 3.200 | 3.280 | 3.280 | 29,314,171 |
| 2022-07-18 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 35,589,210 |
| 2022-07-15 | 3.130 | 3.140 | 3.070 | 3.080 | 3.080 | 24,026,401 |
| 2022-07-14 | 3.160 | 3.170 | 3.130 | 3.140 | 3.140 | 17,459,643 |
| 2022-07-13 | 3.150 | 3.230 | 3.150 | 3.170 | 3.170 | 23,156,371 |
| 2022-07-12 | 3.200 | 3.200 | 3.130 | 3.130 | 3.130 | 21,361,636 |
| 2022-07-11 | 3.230 | 3.240 | 3.170 | 3.190 | 3.190 | 19,693,790 |
| 2022-07-08 | 3.210 | 3.280 | 3.190 | 3.240 | 3.240 | 24,216,275 |
| 2022-07-07 | 3.170 | 3.230 | 3.160 | 3.200 | 3.200 | 16,556,676 |
| 2022-07-06 | 3.200 | 3.230 | 3.150 | 3.170 | 3.170 | 22,724,378 |
| 2022-07-05 | 3.290 | 3.310 | 3.170 | 3.220 | 3.220 | 44,448,675 |
| 2022-07-04 | 3.290 | 3.320 | 3.270 | 3.310 | 3.310 | 22,668,996 |
| 2022-07-01 | 3.360 | 3.360 | 3.290 | 3.290 | 3.290 | 25,183,211 |
| 2022-06-30 | 3.340 | 3.400 | 3.340 | 3.340 | 3.340 | 27,862,543 |
| 2022-06-29 | 3.390 | 3.420 | 3.330 | 3.330 | 3.330 | 33,245,272 |
| 2022-06-28 | 3.350 | 3.410 | 3.320 | 3.400 | 3.400 | 30,254,082 |
| 2022-06-27 | 3.380 | 3.440 | 3.340 | 3.370 | 3.370 | 36,490,746 |
| 2022-06-24 | 3.360 | 3.410 | 3.340 | 3.360 | 3.360 | 25,510,933 |
| 2022-06-23 | 3.340 | 3.370 | 3.300 | 3.350 | 3.350 | 37,232,464 |
| 2022-06-22 | 3.400 | 3.430 | 3.310 | 3.320 | 3.320 | 41,243,900 |
| 2022-06-21 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 38,712,229 |
| 2022-06-20 | 3.400 | 3.440 | 3.360 | 3.400 | 3.400 | 33,989,924 |
| 2022-06-17 | 3.450 | 3.470 | 3.350 | 3.400 | 3.400 | 49,333,034 |
| 2022-06-16 | 3.380 | 3.540 | 3.370 | 3.480 | 3.480 | 73,068,140 |
| 2022-06-15 | 3.440 | 3.490 | 3.380 | 3.390 | 3.390 | 53,475,829 |
| 2022-06-14 | 3.430 | 3.440 | 3.330 | 3.440 | 3.440 | 46,636,841 |
| 2022-06-13 | 3.370 | 3.530 | 3.330 | 3.480 | 3.480 | 79,689,412 |
| 2022-06-10 | 3.440 | 3.490 | 3.380 | 3.400 | 3.400 | 103,702,239 |
| 2022-06-09 | 3.650 | 3.680 | 3.460 | 3.490 | 3.490 | 75,526,571 |
| 2022-06-08 | 3.510 | 3.770 | 3.480 | 3.650 | 3.650 | 148,172,594 |
| 2022-06-07 | 3.360 | 3.580 | 3.330 | 3.440 | 3.440 | 100,472,309 |
| 2022-06-06 | 3.150 | 3.320 | 3.150 | 3.320 | 3.320 | 94,842,335 |
| 2022-06-02 | 3.080 | 3.160 | 3.050 | 3.150 | 3.150 | 36,586,297 |
| 2022-06-01 | 3.100 | 3.140 | 3.080 | 3.110 | 3.110 | 32,167,207 |
| 2022-05-31 | 3.060 | 3.110 | 3.030 | 3.090 | 3.090 | 29,324,434 |
| 2022-05-30 | 3.090 | 3.090 | 3.030 | 3.060 | 3.060 | 21,213,828 |
| 2022-05-27 | 3.130 | 3.130 | 3.040 | 3.060 | 3.060 | 23,889,268 |
| 2022-05-26 | 3.050 | 3.090 | 3.010 | 3.090 | 3.090 | 31,309,187 |
| 2022-05-25 | 2.960 | 3.060 | 2.960 | 3.050 | 3.050 | 27,843,632 |
| 2022-05-24 | 3.110 | 3.130 | 2.960 | 2.970 | 2.970 | 35,209,694 |
| 2022-05-23 | 3.100 | 3.150 | 3.070 | 3.110 | 3.110 | 37,641,054 |
| 2022-05-20 | 3.040 | 3.070 | 3.030 | 3.060 | 3.060 | 28,429,566 |
| 2022-05-19 | 2.980 | 3.040 | 2.950 | 3.030 | 3.030 | 28,525,366 |
| 2022-05-18 | 3.040 | 3.070 | 3.030 | 3.030 | 3.030 | 28,057,000 |
| 2022-05-17 | 3.060 | 3.080 | 2.980 | 3.030 | 3.030 | 30,151,863 |
| 2022-05-16 | 3.050 | 3.090 | 3.030 | 3.060 | 3.060 | 24,626,413 |
| 2022-05-13 | 3.050 | 3.070 | 3.010 | 3.040 | 3.040 | 18,778,436 |
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.