Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.810 | 5.990 | 5.800 | 5.900 | 5.900 | 141,169,797 |
| 2026-01-20 | 6.060 | 6.170 | 5.830 | 5.900 | 5.900 | 195,624,984 |
| 2026-01-19 | 6.060 | 6.180 | 5.950 | 5.970 | 5.970 | 213,916,406 |
| 2026-01-16 | 6.430 | 6.490 | 5.990 | 6.060 | 6.060 | 361,201,447 |
| 2026-01-15 | 6.870 | 6.900 | 6.390 | 6.550 | 6.550 | 493,778,320 |
| 2026-01-14 | 6.510 | 7.800 | 6.410 | 7.120 | 7.120 | 874,810,210 |
| 2026-01-13 | 5.910 | 7.160 | 5.700 | 6.860 | 6.860 | 889,528,504 |
| 2026-01-12 | 5.600 | 5.990 | 5.590 | 5.970 | 5.970 | 401,931,709 |
| 2026-01-09 | 5.180 | 5.380 | 5.160 | 5.370 | 5.370 | 148,308,454 |
| 2026-01-08 | 5.150 | 5.230 | 5.130 | 5.180 | 5.180 | 66,717,020 |
| 2026-01-07 | 5.160 | 5.270 | 5.140 | 5.150 | 5.150 | 77,636,216 |
| 2026-01-06 | 5.150 | 5.200 | 5.120 | 5.180 | 5.180 | 78,170,610 |
| 2026-01-05 | 4.970 | 5.170 | 4.960 | 5.160 | 5.160 | 113,747,453 |
| 2025-12-31 | 4.880 | 4.970 | 4.870 | 4.940 | 4.940 | 50,175,612 |
| 2025-12-30 | 4.870 | 4.940 | 4.860 | 4.880 | 4.880 | 37,406,262 |
| 2025-12-29 | 4.880 | 4.920 | 4.850 | 4.880 | 4.880 | 35,071,863 |
| 2025-12-26 | 4.890 | 4.920 | 4.850 | 4.900 | 4.900 | 36,733,809 |
| 2025-12-25 | 4.870 | 4.910 | 4.840 | 4.890 | 4.890 | 31,238,718 |
| 2025-12-24 | 4.800 | 4.880 | 4.790 | 4.870 | 4.870 | 34,885,497 |
| 2025-12-23 | 4.830 | 4.850 | 4.780 | 4.810 | 4.810 | 29,390,247 |
| 2025-12-22 | 4.840 | 4.880 | 4.830 | 4.850 | 4.850 | 33,638,719 |
| 2025-12-19 | 4.790 | 4.860 | 4.770 | 4.850 | 4.850 | 37,624,474 |
| 2025-12-18 | 4.760 | 4.860 | 4.740 | 4.800 | 4.800 | 36,903,700 |
| 2025-12-17 | 4.740 | 4.800 | 4.700 | 4.790 | 4.790 | 38,204,504 |
| 2025-12-16 | 4.810 | 4.810 | 4.710 | 4.730 | 4.730 | 39,248,740 |
| 2025-12-15 | 4.900 | 4.900 | 4.800 | 4.820 | 4.820 | 44,208,986 |
| 2025-12-12 | 5.010 | 5.030 | 4.900 | 4.920 | 4.920 | 67,598,514 |
| 2025-12-11 | 5.080 | 5.090 | 5.000 | 5.010 | 5.010 | 37,259,999 |
| 2025-12-10 | 5.060 | 5.090 | 5.010 | 5.080 | 5.080 | 29,367,537 |
| 2025-12-09 | 5.100 | 5.140 | 5.060 | 5.060 | 5.060 | 34,728,699 |
| 2025-12-08 | 5.080 | 5.130 | 5.080 | 5.100 | 5.100 | 35,688,441 |
| 2025-12-05 | 5.030 | 5.090 | 5.000 | 5.080 | 5.080 | 32,225,666 |
| 2025-12-04 | 5.060 | 5.070 | 5.000 | 5.030 | 5.030 | 38,285,413 |
| 2025-12-03 | 5.130 | 5.140 | 5.030 | 5.060 | 5.060 | 51,201,505 |
| 2025-12-02 | 5.210 | 5.210 | 5.110 | 5.130 | 5.130 | 49,592,112 |
| 2025-12-01 | 5.190 | 5.250 | 5.160 | 5.220 | 5.220 | 51,288,400 |
| 2025-11-28 | 5.200 | 5.250 | 5.160 | 5.200 | 5.200 | 51,237,582 |
| 2025-11-27 | 5.290 | 5.340 | 5.190 | 5.190 | 5.190 | 57,060,070 |
| 2025-11-26 | 5.320 | 5.370 | 5.250 | 5.270 | 5.270 | 90,798,167 |
| 2025-11-25 | 5.220 | 5.460 | 5.190 | 5.370 | 5.370 | 171,538,742 |
| 2025-11-24 | 5.050 | 5.230 | 5.010 | 5.210 | 5.210 | 79,575,166 |
| 2025-11-21 | 5.080 | 5.150 | 5.000 | 5.030 | 5.030 | 63,609,717 |
| 2025-11-20 | 5.190 | 5.220 | 5.090 | 5.100 | 5.100 | 50,009,699 |
| 2025-11-19 | 5.310 | 5.320 | 5.160 | 5.180 | 5.180 | 72,731,182 |
| 2025-11-18 | 5.260 | 5.340 | 5.220 | 5.330 | 5.330 | 96,104,397 |
| 2025-11-17 | 5.210 | 5.280 | 5.180 | 5.270 | 5.270 | 59,853,454 |
| 2025-11-14 | 5.210 | 5.290 | 5.210 | 5.230 | 5.230 | 46,933,347 |
| 2025-11-13 | 5.230 | 5.260 | 5.190 | 5.250 | 5.250 | 50,946,220 |
| 2025-11-12 | 5.240 | 5.260 | 5.180 | 5.240 | 5.240 | 43,230,905 |
| 2025-11-11 | 5.250 | 5.280 | 5.210 | 5.240 | 5.240 | 39,253,456 |
| 2025-11-10 | 5.190 | 5.260 | 5.190 | 5.260 | 5.260 | 46,211,258 |
| 2025-11-07 | 5.220 | 5.260 | 5.190 | 5.200 | 5.200 | 39,999,959 |
| 2025-11-06 | 5.240 | 5.270 | 5.200 | 5.240 | 5.240 | 40,499,624 |
| 2025-11-05 | 5.240 | 5.300 | 5.220 | 5.270 | 5.270 | 45,726,565 |
| 2025-11-04 | 5.280 | 5.280 | 5.210 | 5.260 | 5.260 | 55,418,338 |
| 2025-11-03 | 5.200 | 5.290 | 5.190 | 5.280 | 5.280 | 84,203,343 |
| 2025-10-31 | 5.070 | 5.220 | 5.070 | 5.200 | 5.200 | 76,164,287 |
| 2025-10-30 | 5.110 | 5.170 | 5.050 | 5.090 | 5.090 | 53,269,889 |
| 2025-10-29 | 5.090 | 5.130 | 5.060 | 5.120 | 5.120 | 38,140,364 |
| 2025-10-28 | 5.140 | 5.170 | 5.090 | 5.090 | 5.090 | 45,691,783 |
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.