Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.930 | 4.220 | 3.850 | 4.130 | 4.130 | 125,543,096 |
| 2022-02-09 | 3.760 | 3.940 | 3.740 | 3.930 | 3.930 | 67,494,736 |
| 2022-02-08 | 3.650 | 3.760 | 3.620 | 3.760 | 3.760 | 53,794,659 |
| 2022-02-07 | 3.770 | 3.770 | 3.610 | 3.660 | 3.660 | 56,886,398 |
| 2022-01-28 | 3.700 | 3.760 | 3.650 | 3.710 | 3.710 | 65,777,922 |
| 2022-01-27 | 3.860 | 3.860 | 3.620 | 3.640 | 3.640 | 149,770,814 |
| 2022-01-26 | 4.190 | 4.260 | 4.160 | 4.210 | 4.210 | 39,201,362 |
| 2022-01-25 | 4.480 | 4.500 | 4.150 | 4.160 | 4.160 | 95,798,041 |
| 2022-01-24 | 4.430 | 4.540 | 4.410 | 4.520 | 4.520 | 47,787,098 |
| 2022-01-21 | 4.650 | 4.740 | 4.480 | 4.480 | 4.480 | 95,702,246 |
| 2022-01-20 | 4.840 | 4.870 | 4.650 | 4.690 | 4.690 | 122,043,734 |
| 2022-01-19 | 4.620 | 5.040 | 4.620 | 4.870 | 4.870 | 212,246,273 |
| 2022-01-18 | 4.880 | 4.890 | 4.550 | 4.570 | 4.570 | 146,153,530 |
| 2022-01-17 | 4.700 | 4.900 | 4.680 | 4.870 | 4.870 | 102,847,189 |
| 2022-01-14 | 4.660 | 4.800 | 4.590 | 4.710 | 4.710 | 88,680,949 |
| 2022-01-13 | 4.680 | 4.780 | 4.650 | 4.660 | 4.660 | 91,770,143 |
| 2022-01-12 | 4.680 | 4.780 | 4.640 | 4.700 | 4.700 | 81,772,755 |
| 2022-01-11 | 4.770 | 4.830 | 4.640 | 4.650 | 4.650 | 105,011,760 |
| 2022-01-10 | 4.840 | 4.840 | 4.660 | 4.770 | 4.770 | 94,514,931 |
| 2022-01-07 | 4.960 | 5.070 | 4.760 | 4.780 | 4.780 | 134,397,099 |
| 2022-01-06 | 5.030 | 5.070 | 4.900 | 4.950 | 4.950 | 131,908,108 |
| 2022-01-05 | 4.930 | 5.180 | 4.920 | 5.070 | 5.070 | 213,464,202 |
| 2022-01-04 | 4.880 | 5.100 | 4.820 | 4.970 | 4.970 | 178,195,672 |
| 2021-12-31 | 4.760 | 4.950 | 4.720 | 4.860 | 4.860 | 162,191,761 |
| 2021-12-30 | 4.430 | 4.880 | 4.420 | 4.770 | 4.770 | 187,854,666 |
| 2021-12-29 | 4.450 | 4.510 | 4.400 | 4.450 | 4.450 | 71,886,384 |
| 2021-12-28 | 4.480 | 4.540 | 4.440 | 4.470 | 4.470 | 74,438,845 |
| 2021-12-27 | 4.630 | 4.630 | 4.440 | 4.470 | 4.470 | 97,202,767 |
| 2021-12-24 | 4.730 | 4.740 | 4.570 | 4.620 | 4.620 | 104,932,675 |
| 2021-12-23 | 4.770 | 4.780 | 4.670 | 4.670 | 4.670 | 161,227,710 |
| 2021-12-22 | 4.540 | 5.090 | 4.500 | 4.830 | 4.830 | 283,740,289 |
| 2021-12-21 | 4.490 | 4.630 | 4.480 | 4.530 | 4.530 | 97,893,604 |
| 2021-12-20 | 4.600 | 4.740 | 4.480 | 4.530 | 4.530 | 123,978,542 |
| 2021-12-17 | 4.540 | 4.730 | 4.440 | 4.610 | 4.610 | 173,154,446 |
| 2021-12-16 | 4.600 | 4.630 | 4.500 | 4.540 | 4.540 | 129,226,854 |
| 2021-12-15 | 4.450 | 4.670 | 4.430 | 4.650 | 4.650 | 184,862,658 |
| 2021-12-14 | 4.400 | 4.560 | 4.360 | 4.470 | 4.470 | 166,668,006 |
| 2021-12-13 | 4.160 | 4.470 | 4.140 | 4.460 | 4.460 | 177,001,975 |
| 2021-12-10 | 4.070 | 4.210 | 4.050 | 4.160 | 4.160 | 107,360,916 |
| 2021-12-09 | 4.060 | 4.110 | 4.040 | 4.070 | 4.070 | 52,979,682 |
| 2021-12-08 | 4.030 | 4.100 | 3.980 | 4.070 | 4.070 | 50,105,143 |
| 2021-12-07 | 4.010 | 4.050 | 3.980 | 4.020 | 4.020 | 44,917,155 |
| 2021-12-06 | 4.060 | 4.070 | 4.000 | 4.000 | 4.000 | 46,693,297 |
| 2021-12-03 | 4.090 | 4.100 | 4.040 | 4.070 | 4.070 | 39,926,081 |
| 2021-12-02 | 4.110 | 4.140 | 4.050 | 4.060 | 4.060 | 46,073,985 |
| 2021-12-01 | 4.030 | 4.140 | 4.010 | 4.140 | 4.140 | 67,872,653 |
| 2021-11-30 | 4.030 | 4.080 | 4.010 | 4.030 | 4.030 | 60,929,153 |
| 2021-11-29 | 4.000 | 4.030 | 3.960 | 4.010 | 4.010 | 52,656,681 |
| 2021-11-26 | 4.110 | 4.120 | 4.020 | 4.030 | 4.030 | 76,932,048 |
| 2021-11-25 | 4.260 | 4.260 | 4.120 | 4.140 | 4.140 | 101,118,221 |
| 2021-11-24 | 4.200 | 4.320 | 4.160 | 4.290 | 4.290 | 113,637,315 |
| 2021-11-23 | 4.210 | 4.230 | 4.130 | 4.190 | 4.190 | 82,199,144 |
| 2021-11-22 | 4.280 | 4.310 | 4.190 | 4.240 | 4.240 | 82,061,615 |
| 2021-11-19 | 4.320 | 4.410 | 4.260 | 4.280 | 4.280 | 87,513,329 |
| 2021-11-18 | 4.500 | 4.540 | 4.310 | 4.320 | 4.320 | 145,529,935 |
| 2021-11-17 | 4.520 | 4.590 | 4.450 | 4.470 | 4.470 | 118,468,605 |
| 2021-11-16 | 4.410 | 4.710 | 4.410 | 4.580 | 4.580 | 159,602,478 |
| 2021-11-15 | 4.420 | 4.580 | 4.360 | 4.460 | 4.460 | 119,239,247 |
| 2021-11-12 | 4.500 | 4.560 | 4.370 | 4.440 | 4.440 | 152,259,421 |
| 2021-11-11 | 4.310 | 4.800 | 4.250 | 4.570 | 4.570 | 216,451,375 |
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.