Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.000 | 3.070 | 2.980 | 3.030 | 3.030 | 24,666,246 |
| 2022-05-11 | 3.050 | 3.110 | 3.010 | 3.020 | 3.020 | 40,115,302 |
| 2022-05-10 | 2.990 | 3.050 | 2.940 | 3.040 | 3.040 | 36,969,711 |
| 2022-05-09 | 2.900 | 3.010 | 2.890 | 3.010 | 3.010 | 36,190,506 |
| 2022-05-06 | 2.930 | 2.940 | 2.870 | 2.910 | 2.910 | 45,464,323 |
| 2022-05-05 | 3.060 | 3.080 | 2.990 | 3.040 | 3.040 | 28,292,228 |
| 2022-04-29 | 2.990 | 3.100 | 2.970 | 3.070 | 3.070 | 46,113,215 |
| 2022-04-28 | 3.010 | 3.020 | 2.900 | 2.960 | 2.960 | 30,904,204 |
| 2022-04-27 | 2.930 | 3.080 | 2.840 | 3.070 | 3.070 | 42,697,926 |
| 2022-04-26 | 3.040 | 3.080 | 2.940 | 2.940 | 2.940 | 36,777,708 |
| 2022-04-25 | 3.270 | 3.280 | 3.010 | 3.020 | 3.020 | 40,711,020 |
| 2022-04-22 | 3.330 | 3.340 | 3.260 | 3.310 | 3.310 | 20,511,651 |
| 2022-04-21 | 3.370 | 3.410 | 3.310 | 3.310 | 3.310 | 24,750,164 |
| 2022-04-20 | 3.430 | 3.480 | 3.370 | 3.390 | 3.390 | 18,857,293 |
| 2022-04-19 | 3.430 | 3.460 | 3.400 | 3.450 | 3.450 | 19,188,625 |
| 2022-04-18 | 3.370 | 3.430 | 3.310 | 3.430 | 3.430 | 21,278,773 |
| 2022-04-15 | 3.440 | 3.440 | 3.370 | 3.390 | 3.390 | 27,548,256 |
| 2022-04-14 | 3.500 | 3.520 | 3.460 | 3.470 | 3.470 | 34,574,799 |
| 2022-04-13 | 3.610 | 3.640 | 3.470 | 3.490 | 3.490 | 51,235,420 |
| 2022-04-12 | 3.720 | 3.780 | 3.560 | 3.650 | 3.650 | 82,790,525 |
| 2022-04-11 | 3.620 | 3.630 | 3.450 | 3.480 | 3.480 | 39,357,114 |
| 2022-04-08 | 3.720 | 3.740 | 3.580 | 3.610 | 3.610 | 37,083,651 |
| 2022-04-07 | 3.770 | 3.820 | 3.710 | 3.710 | 3.710 | 39,774,675 |
| 2022-04-06 | 3.710 | 3.850 | 3.700 | 3.790 | 3.790 | 48,498,633 |
| 2022-04-01 | 3.630 | 3.760 | 3.580 | 3.730 | 3.730 | 55,918,772 |
| 2022-03-31 | 3.670 | 3.710 | 3.620 | 3.640 | 3.640 | 33,708,402 |
| 2022-03-30 | 3.620 | 3.700 | 3.590 | 3.690 | 3.690 | 38,217,773 |
| 2022-03-29 | 3.670 | 3.680 | 3.590 | 3.610 | 3.610 | 24,424,458 |
| 2022-03-28 | 3.580 | 3.680 | 3.560 | 3.640 | 3.640 | 38,615,257 |
| 2022-03-25 | 3.570 | 3.650 | 3.550 | 3.570 | 3.570 | 34,988,650 |
| 2022-03-24 | 3.650 | 3.660 | 3.560 | 3.580 | 3.580 | 36,053,590 |
| 2022-03-23 | 3.640 | 3.710 | 3.630 | 3.670 | 3.670 | 33,592,172 |
| 2022-03-22 | 3.570 | 3.660 | 3.550 | 3.640 | 3.640 | 29,582,987 |
| 2022-03-21 | 3.610 | 3.680 | 3.550 | 3.600 | 3.600 | 33,364,734 |
| 2022-03-18 | 3.580 | 3.650 | 3.550 | 3.620 | 3.620 | 37,585,536 |
| 2022-03-17 | 3.480 | 3.760 | 3.460 | 3.610 | 3.610 | 93,785,644 |
| 2022-03-16 | 3.370 | 3.460 | 3.260 | 3.440 | 3.440 | 39,344,418 |
| 2022-03-15 | 3.500 | 3.500 | 3.310 | 3.320 | 3.320 | 43,071,073 |
| 2022-03-14 | 3.600 | 3.640 | 3.520 | 3.520 | 3.520 | 25,231,380 |
| 2022-03-11 | 3.480 | 3.600 | 3.430 | 3.600 | 3.600 | 36,768,639 |
| 2022-03-10 | 3.580 | 3.610 | 3.510 | 3.510 | 3.510 | 32,556,195 |
| 2022-03-09 | 3.610 | 3.630 | 3.320 | 3.510 | 3.510 | 53,197,987 |
| 2022-03-08 | 3.700 | 3.720 | 3.540 | 3.600 | 3.600 | 42,027,602 |
| 2022-03-07 | 3.740 | 3.760 | 3.680 | 3.710 | 3.710 | 32,491,324 |
| 2022-03-04 | 3.770 | 3.830 | 3.730 | 3.790 | 3.790 | 38,966,282 |
| 2022-03-03 | 3.800 | 3.820 | 3.760 | 3.780 | 3.780 | 25,999,442 |
| 2022-03-02 | 3.730 | 3.810 | 3.710 | 3.790 | 3.790 | 29,362,125 |
| 2022-03-01 | 3.730 | 3.780 | 3.710 | 3.760 | 3.760 | 27,210,447 |
| 2022-02-28 | 3.720 | 3.750 | 3.650 | 3.730 | 3.730 | 25,628,738 |
| 2022-02-25 | 3.750 | 3.780 | 3.710 | 3.720 | 3.720 | 28,919,819 |
| 2022-02-24 | 3.830 | 3.840 | 3.660 | 3.710 | 3.710 | 65,045,854 |
| 2022-02-23 | 3.840 | 3.880 | 3.830 | 3.860 | 3.860 | 33,559,865 |
| 2022-02-22 | 3.910 | 3.920 | 3.790 | 3.840 | 3.840 | 46,301,808 |
| 2022-02-21 | 3.840 | 3.960 | 3.820 | 3.950 | 3.950 | 44,599,506 |
| 2022-02-18 | 3.800 | 3.870 | 3.780 | 3.850 | 3.850 | 32,285,940 |
| 2022-02-17 | 3.880 | 3.890 | 3.800 | 3.820 | 3.820 | 35,062,053 |
| 2022-02-16 | 3.890 | 3.950 | 3.880 | 3.900 | 3.900 | 30,205,070 |
| 2022-02-15 | 3.890 | 3.980 | 3.810 | 3.870 | 3.870 | 38,293,390 |
| 2022-02-14 | 3.870 | 3.930 | 3.850 | 3.880 | 3.880 | 40,586,235 |
| 2022-02-11 | 3.990 | 4.070 | 3.890 | 3.930 | 3.930 | 101,268,992 |
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.