Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.750 | 4.770 | 4.660 | 4.700 | 4.700 | 46,850,480 |
| 2026-04-23 | 4.870 | 4.890 | 4.750 | 4.780 | 4.780 | 57,194,039 |
| 2026-04-22 | 4.880 | 4.900 | 4.850 | 4.870 | 4.870 | 42,142,648 |
| 2026-04-21 | 4.920 | 4.970 | 4.870 | 4.910 | 4.910 | 53,305,480 |
| 2026-04-20 | 4.900 | 4.960 | 4.890 | 4.930 | 4.930 | 45,641,594 |
| 2026-04-17 | 4.940 | 4.950 | 4.880 | 4.920 | 4.920 | 58,189,602 |
| 2026-04-16 | 4.930 | 4.990 | 4.920 | 4.970 | 4.970 | 58,386,602 |
| 2026-04-15 | 4.980 | 5.020 | 4.910 | 4.930 | 4.930 | 56,564,422 |
| 2026-04-14 | 5.020 | 5.040 | 4.900 | 4.970 | 4.970 | 69,386,367 |
| 2026-04-13 | 5.000 | 5.020 | 4.910 | 4.960 | 4.960 | 117,208,797 |
| 2026-04-10 | 4.850 | 5.250 | 4.850 | 5.120 | 5.120 | 183,136,891 |
| 2026-04-09 | 4.910 | 4.920 | 4.800 | 4.820 | 4.820 | 66,734,047 |
| 2026-04-08 | 4.760 | 4.980 | 4.760 | 4.980 | 4.980 | 105,069,602 |
| 2026-04-07 | 4.630 | 4.710 | 4.630 | 4.660 | 4.660 | 34,464,733 |
| 2026-04-03 | 4.800 | 4.820 | 4.630 | 4.630 | 4.630 | 48,353,648 |
| 2026-04-02 | 4.880 | 4.880 | 4.750 | 4.780 | 4.780 | 57,210,602 |
| 2026-04-01 | 4.880 | 4.930 | 4.810 | 4.900 | 4.900 | 63,200,980 |
| 2026-03-31 | 4.880 | 4.920 | 4.770 | 4.790 | 4.790 | 53,753,898 |
| 2026-03-30 | 4.820 | 4.890 | 4.760 | 4.890 | 4.890 | 45,183,980 |
| 2026-03-27 | 4.730 | 4.930 | 4.720 | 4.890 | 4.890 | 56,427,449 |
| 2026-03-26 | 4.930 | 4.940 | 4.780 | 4.790 | 4.790 | 56,907,207 |
| 2026-03-25 | 4.880 | 4.980 | 4.860 | 4.940 | 4.940 | 70,042,898 |
| 2026-03-24 | 4.810 | 4.890 | 4.750 | 4.880 | 4.880 | 72,268,211 |
| 2026-03-23 | 4.910 | 4.960 | 4.700 | 4.740 | 4.740 | 91,076,000 |
| 2026-03-20 | 5.210 | 5.250 | 5.000 | 5.010 | 5.010 | 88,390,789 |
| 2026-03-19 | 5.210 | 5.300 | 5.190 | 5.200 | 5.200 | 79,311,133 |
| 2026-03-18 | 5.310 | 5.330 | 5.200 | 5.300 | 5.300 | 82,081,797 |
| 2026-03-17 | 5.280 | 5.500 | 5.220 | 5.280 | 5.280 | 125,237,398 |
| 2026-03-16 | 5.300 | 5.360 | 5.200 | 5.270 | 5.270 | 106,699,398 |
| 2026-03-13 | 5.550 | 5.600 | 5.310 | 5.350 | 5.350 | 192,932,297 |
| 2026-03-12 | 5.330 | 5.760 | 5.300 | 5.660 | 5.660 | 296,548,094 |
| 2026-03-11 | 5.300 | 5.360 | 5.250 | 5.250 | 5.250 | 73,004,062 |
| 2026-03-10 | 5.290 | 5.390 | 5.230 | 5.290 | 5.290 | 97,062,875 |
| 2026-03-09 | 5.150 | 5.230 | 5.070 | 5.220 | 5.220 | 84,237,312 |
| 2026-03-06 | 5.170 | 5.230 | 5.160 | 5.220 | 5.220 | 63,260,578 |
| 2026-03-05 | 5.230 | 5.290 | 5.160 | 5.220 | 5.220 | 90,703,469 |
| 2026-03-04 | 5.120 | 5.220 | 5.090 | 5.130 | 5.130 | 78,132,609 |
| 2026-03-03 | 5.510 | 5.540 | 5.150 | 5.180 | 5.180 | 141,445,406 |
| 2026-03-02 | 5.680 | 5.720 | 5.450 | 5.490 | 5.490 | 149,242,891 |
| 2026-02-27 | 5.760 | 5.840 | 5.730 | 5.810 | 5.810 | 93,870,008 |
| 2026-02-26 | 5.880 | 5.940 | 5.740 | 5.780 | 5.780 | 122,600,094 |
| 2026-02-25 | 5.850 | 5.920 | 5.790 | 5.830 | 5.830 | 107,606,898 |
| 2026-02-24 | 6.110 | 6.140 | 5.820 | 5.820 | 5.820 | 160,763,812 |
| 2026-02-13 | 6.250 | 6.310 | 6.040 | 6.050 | 6.050 | 145,399,500 |
| 2026-02-12 | 6.250 | 6.330 | 6.110 | 6.260 | 6.260 | 186,407,391 |
| 2026-02-11 | 6.430 | 6.590 | 6.300 | 6.310 | 6.310 | 296,921,781 |
| 2026-02-10 | 6.180 | 6.600 | 6.140 | 6.500 | 6.500 | 418,546,812 |
| 2026-02-09 | 5.950 | 6.180 | 5.950 | 6.140 | 6.140 | 216,556,094 |
| 2026-02-06 | 5.830 | 5.920 | 5.680 | 5.820 | 5.820 | 121,206,797 |
| 2026-02-05 | 5.860 | 5.960 | 5.860 | 5.870 | 5.870 | 88,699,055 |
| 2026-02-04 | 6.000 | 6.080 | 5.860 | 5.940 | 5.940 | 154,552,297 |
| 2026-02-03 | 5.850 | 6.240 | 5.840 | 6.100 | 6.100 | 240,060,094 |
| 2026-02-02 | 5.880 | 6.020 | 5.750 | 5.750 | 5.750 | 185,812,703 |
| 2026-01-30 | 6.080 | 6.190 | 5.970 | 6.050 | 6.050 | 204,959,703 |
| 2026-01-29 | 5.890 | 6.340 | 5.770 | 6.120 | 6.120 | 368,115,906 |
| 2026-01-28 | 5.980 | 6.160 | 5.880 | 5.900 | 5.900 | 182,806,094 |
| 2026-01-27 | 5.950 | 6.030 | 5.810 | 5.980 | 5.980 | 140,325,500 |
| 2026-01-26 | 6.160 | 6.170 | 5.840 | 5.940 | 5.940 | 193,133,594 |
| 2026-01-23 | 5.960 | 6.140 | 5.930 | 6.110 | 6.110 | 202,353,109 |
| 2026-01-22 | 5.900 | 6.020 | 5.890 | 5.950 | 5.950 | 147,088,609 |
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.