Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.190 | 5.210 | 5.130 | 5.150 | 5.150 | 43,863,036 |
| 2025-10-24 | 5.160 | 5.200 | 5.140 | 5.170 | 5.170 | 41,906,063 |
| 2025-10-23 | 5.130 | 5.170 | 5.070 | 5.160 | 5.160 | 45,101,652 |
| 2025-10-22 | 5.090 | 5.160 | 5.070 | 5.110 | 5.110 | 34,194,600 |
| 2025-10-21 | 5.040 | 5.120 | 5.040 | 5.110 | 5.110 | 36,290,415 |
| 2025-10-20 | 5.070 | 5.080 | 5.030 | 5.040 | 5.040 | 36,195,617 |
| 2025-10-17 | 5.130 | 5.150 | 5.000 | 5.000 | 5.000 | 53,912,096 |
| 2025-10-16 | 5.240 | 5.240 | 5.120 | 5.150 | 5.150 | 55,616,701 |
| 2025-10-15 | 5.200 | 5.260 | 5.160 | 5.260 | 5.260 | 53,499,975 |
| 2025-10-14 | 5.260 | 5.350 | 5.180 | 5.210 | 5.210 | 72,933,617 |
| 2025-10-13 | 5.170 | 5.300 | 5.100 | 5.260 | 5.260 | 90,179,830 |
| 2025-10-10 | 5.350 | 5.570 | 5.350 | 5.420 | 5.420 | 121,701,800 |
| 2025-10-09 | 5.330 | 5.440 | 5.310 | 5.380 | 5.380 | 72,676,368 |
| 2025-09-30 | 5.330 | 5.360 | 5.290 | 5.320 | 5.320 | 55,544,596 |
| 2025-09-29 | 5.290 | 5.340 | 5.230 | 5.320 | 5.320 | 58,260,665 |
| 2025-09-26 | 5.400 | 5.410 | 5.300 | 5.300 | 5.300 | 71,032,300 |
| 2025-09-25 | 5.390 | 5.540 | 5.370 | 5.430 | 5.430 | 87,848,071 |
| 2025-09-24 | 5.250 | 5.400 | 5.210 | 5.390 | 5.390 | 73,976,700 |
| 2025-09-23 | 5.400 | 5.430 | 5.140 | 5.260 | 5.260 | 103,476,055 |
| 2025-09-22 | 5.500 | 5.510 | 5.350 | 5.420 | 5.420 | 92,070,438 |
| 2025-09-19 | 5.550 | 5.630 | 5.490 | 5.520 | 5.520 | 83,542,370 |
| 2025-09-18 | 5.730 | 5.780 | 5.530 | 5.580 | 5.580 | 135,099,881 |
| 2025-09-17 | 5.740 | 5.770 | 5.680 | 5.740 | 5.740 | 99,226,616 |
| 2025-09-16 | 5.670 | 5.770 | 5.650 | 5.760 | 5.760 | 122,838,424 |
| 2025-09-15 | 5.610 | 5.740 | 5.580 | 5.690 | 5.690 | 127,358,895 |
| 2025-09-12 | 5.690 | 5.720 | 5.610 | 5.610 | 5.610 | 96,160,778 |
| 2025-09-11 | 5.650 | 5.700 | 5.510 | 5.700 | 5.700 | 104,896,944 |
| 2025-09-10 | 5.540 | 5.710 | 5.540 | 5.660 | 5.660 | 103,218,554 |
| 2025-09-09 | 5.650 | 5.680 | 5.520 | 5.570 | 5.570 | 83,500,246 |
| 2025-09-08 | 5.620 | 5.690 | 5.560 | 5.680 | 5.680 | 103,090,990 |
| 2025-09-05 | 5.500 | 5.620 | 5.460 | 5.620 | 5.620 | 95,120,489 |
| 2025-09-04 | 5.560 | 5.650 | 5.420 | 5.500 | 5.500 | 108,091,840 |
| 2025-09-03 | 5.640 | 5.780 | 5.540 | 5.580 | 5.580 | 120,516,305 |
| 2025-09-02 | 5.830 | 5.840 | 5.580 | 5.640 | 5.640 | 146,884,300 |
| 2025-09-01 | 5.900 | 5.940 | 5.800 | 5.850 | 5.850 | 120,754,206 |
| 2025-08-29 | 5.980 | 6.020 | 5.850 | 5.870 | 5.870 | 135,949,812 |
| 2025-08-28 | 6.010 | 6.080 | 5.770 | 6.010 | 6.010 | 237,313,539 |
| 2025-08-27 | 6.450 | 6.500 | 6.020 | 6.020 | 6.020 | 334,263,689 |
| 2025-08-26 | 6.120 | 6.420 | 6.090 | 6.320 | 6.320 | 362,292,143 |
| 2025-08-25 | 6.050 | 6.170 | 5.990 | 6.150 | 6.150 | 227,070,496 |
| 2025-08-22 | 6.000 | 6.100 | 5.980 | 6.070 | 6.070 | 174,109,163 |
| 2025-08-21 | 6.150 | 6.220 | 5.970 | 6.000 | 6.000 | 201,574,248 |
| 2025-08-20 | 6.030 | 6.100 | 5.900 | 6.040 | 6.040 | 200,573,044 |
| 2025-08-19 | 6.110 | 6.260 | 6.040 | 6.070 | 6.070 | 268,835,008 |
| 2025-08-18 | 6.040 | 6.160 | 6.000 | 6.120 | 6.120 | 263,645,780 |
| 2025-08-15 | 5.900 | 6.020 | 5.810 | 6.000 | 6.000 | 223,064,595 |
| 2025-08-14 | 5.910 | 6.150 | 5.870 | 5.970 | 5.970 | 349,156,021 |
| 2025-08-13 | 5.850 | 5.950 | 5.790 | 5.880 | 5.880 | 161,589,359 |
| 2025-08-12 | 5.930 | 6.020 | 5.850 | 5.860 | 5.860 | 177,058,405 |
| 2025-08-11 | 5.910 | 5.990 | 5.770 | 5.940 | 5.940 | 245,652,815 |
| 2025-08-08 | 5.770 | 6.150 | 5.660 | 6.020 | 6.020 | 418,262,723 |
| 2025-08-07 | 5.770 | 5.870 | 5.680 | 5.790 | 5.790 | 227,157,395 |
| 2025-08-06 | 5.690 | 6.050 | 5.660 | 5.870 | 5.870 | 388,802,710 |
| 2025-08-05 | 5.500 | 5.570 | 5.480 | 5.500 | 5.500 | 86,873,020 |
| 2025-08-04 | 5.460 | 5.540 | 5.420 | 5.500 | 5.500 | 73,729,978 |
| 2025-08-01 | 5.510 | 5.550 | 5.400 | 5.510 | 5.510 | 94,365,296 |
| 2025-07-31 | 5.660 | 5.700 | 5.490 | 5.520 | 5.520 | 124,758,355 |
| 2025-07-30 | 5.630 | 5.730 | 5.580 | 5.700 | 5.700 | 158,363,440 |
| 2025-07-29 | 5.570 | 5.650 | 5.480 | 5.650 | 5.650 | 120,698,571 |
| 2025-07-28 | 5.560 | 5.620 | 5.510 | 5.580 | 5.580 | 77,039,504 |
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.