Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.990 | 4.070 | 3.930 | 4.060 | 4.060 | 59,572,023 |
| 2026-07-22 | 4.070 | 4.100 | 3.990 | 4.020 | 4.020 | 75,967,703 |
| 2026-07-21 | 4.050 | 4.230 | 4.040 | 4.140 | 4.140 | 109,579,227 |
| 2026-07-20 | 3.980 | 4.100 | 3.950 | 4.080 | 4.080 | 81,046,305 |
| 2026-07-17 | 4.130 | 4.190 | 3.930 | 3.940 | 3.940 | 101,611,922 |
| 2026-07-16 | 4.020 | 4.190 | 3.960 | 4.160 | 4.160 | 105,378,789 |
| 2026-07-15 | 3.900 | 4.070 | 3.880 | 4.050 | 4.050 | 79,651,055 |
| 2026-07-14 | 3.870 | 3.920 | 3.810 | 3.910 | 3.910 | 44,121,910 |
| 2026-07-13 | 4.050 | 4.090 | 3.870 | 3.890 | 3.890 | 84,349,750 |
| 2026-07-10 | 3.960 | 4.150 | 3.910 | 4.080 | 4.080 | 104,118,430 |
| 2026-07-09 | 3.880 | 4.030 | 3.830 | 3.980 | 3.980 | 67,082,258 |
| 2026-07-08 | 3.880 | 3.920 | 3.700 | 3.910 | 3.910 | 57,426,344 |
| 2026-07-07 | 3.900 | 4.050 | 3.870 | 3.920 | 3.920 | 80,237,375 |
| 2026-07-06 | 3.940 | 3.990 | 3.900 | 3.910 | 3.910 | 44,216,500 |
| 2026-07-03 | 4.010 | 4.050 | 3.930 | 3.960 | 3.960 | 71,505,727 |
| 2026-07-02 | 3.960 | 4.180 | 3.930 | 4.060 | 4.060 | 124,059,727 |
| 2026-07-01 | 3.900 | 4.040 | 3.850 | 3.980 | 3.980 | 66,661,961 |
| 2026-06-30 | 3.860 | 3.900 | 3.790 | 3.900 | 3.900 | 57,103,477 |
| 2026-06-29 | 3.800 | 3.880 | 3.730 | 3.870 | 3.870 | 66,065,188 |
| 2026-06-26 | 3.920 | 3.960 | 3.710 | 3.800 | 3.800 | 83,111,062 |
| 2026-06-25 | 3.920 | 4.020 | 3.910 | 3.940 | 3.940 | 58,594,645 |
| 2026-06-24 | 4.070 | 4.090 | 3.920 | 3.950 | 3.950 | 62,061,051 |
| 2026-06-23 | 4.120 | 4.170 | 4.020 | 4.050 | 4.050 | 58,632,188 |
| 2026-06-22 | 3.960 | 4.120 | 3.920 | 4.120 | 4.120 | 80,973,852 |
| 2026-06-18 | 4.040 | 4.070 | 3.940 | 4.000 | 4.000 | 49,137,672 |
| 2026-06-17 | 4.070 | 4.080 | 3.970 | 4.030 | 4.030 | 57,592,727 |
| 2026-06-16 | 4.130 | 4.150 | 4.080 | 4.110 | 4.110 | 47,811,301 |
| 2026-06-15 | 4.130 | 4.210 | 4.110 | 4.150 | 4.150 | 49,355,078 |
| 2026-06-12 | 4.110 | 4.130 | 4.030 | 4.100 | 4.100 | 65,236,527 |
| 2026-06-11 | 4.260 | 4.260 | 4.040 | 4.070 | 4.070 | 63,532,762 |
| 2026-06-10 | 4.280 | 4.330 | 4.230 | 4.270 | 4.270 | 48,440,352 |
| 2026-06-09 | 4.300 | 4.350 | 4.250 | 4.320 | 4.320 | 44,408,215 |
| 2026-06-08 | 4.300 | 4.410 | 4.230 | 4.290 | 4.290 | 57,757,215 |
| 2026-06-05 | 4.290 | 4.430 | 4.280 | 4.380 | 4.380 | 63,518,820 |
| 2026-06-04 | 4.390 | 4.390 | 4.230 | 4.250 | 4.250 | 49,034,449 |
| 2026-06-03 | 4.460 | 4.490 | 4.390 | 4.400 | 4.400 | 46,512,809 |
| 2026-06-02 | 4.570 | 4.610 | 4.450 | 4.480 | 4.480 | 51,225,473 |
| 2026-06-01 | 4.530 | 4.670 | 4.520 | 4.600 | 4.600 | 76,486,805 |
| 2026-05-29 | 4.500 | 4.540 | 4.440 | 4.480 | 4.480 | 54,594,781 |
| 2026-05-28 | 4.550 | 4.560 | 4.380 | 4.500 | 4.500 | 67,753,891 |
| 2026-05-27 | 4.590 | 4.700 | 4.530 | 4.560 | 4.560 | 56,381,398 |
| 2026-05-26 | 4.670 | 4.680 | 4.500 | 4.590 | 4.590 | 58,478,273 |
| 2026-05-25 | 4.750 | 4.790 | 4.630 | 4.690 | 4.690 | 61,632,191 |
| 2026-05-22 | 4.780 | 4.800 | 4.700 | 4.750 | 4.750 | 51,092,648 |
| 2026-05-21 | 4.840 | 4.930 | 4.730 | 4.750 | 4.750 | 62,069,328 |
| 2026-05-20 | 4.980 | 4.990 | 4.810 | 4.830 | 4.830 | 71,644,398 |
| 2026-05-19 | 4.900 | 5.020 | 4.880 | 5.020 | 5.020 | 58,505,113 |
| 2026-05-18 | 4.870 | 4.960 | 4.850 | 4.910 | 4.910 | 46,811,230 |
| 2026-05-15 | 4.890 | 5.010 | 4.870 | 4.900 | 4.900 | 57,069,391 |
| 2026-05-14 | 5.120 | 5.140 | 4.890 | 4.890 | 4.890 | 74,297,930 |
| 2026-05-13 | 5.050 | 5.120 | 5.040 | 5.100 | 5.100 | 51,409,680 |
| 2026-05-12 | 5.140 | 5.150 | 5.030 | 5.060 | 5.060 | 61,941,680 |
| 2026-05-11 | 5.180 | 5.210 | 5.090 | 5.160 | 5.160 | 83,199,039 |
| 2026-05-08 | 5.130 | 5.300 | 5.120 | 5.180 | 5.180 | 105,752,000 |
| 2026-05-07 | 5.090 | 5.170 | 5.030 | 5.160 | 5.160 | 86,773,148 |
| 2026-05-06 | 5.020 | 5.120 | 5.010 | 5.080 | 5.080 | 79,474,477 |
| 2026-04-30 | 4.940 | 5.020 | 4.910 | 5.010 | 5.010 | 70,717,711 |
| 2026-04-29 | 4.850 | 4.980 | 4.850 | 4.960 | 4.960 | 78,390,312 |
| 2026-04-28 | 4.840 | 4.990 | 4.840 | 4.880 | 4.880 | 98,022,406 |
| 2026-04-27 | 4.700 | 4.820 | 4.690 | 4.790 | 4.790 | 47,674,090 |
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.