Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.570 | 5.620 | 5.540 | 5.560 | 5.560 | 79,443,795 |
| 2025-07-24 | 5.520 | 5.580 | 5.510 | 5.580 | 5.580 | 68,915,155 |
| 2025-07-23 | 5.540 | 5.600 | 5.510 | 5.520 | 5.520 | 73,561,814 |
| 2025-07-22 | 5.630 | 5.650 | 5.510 | 5.560 | 5.560 | 102,443,154 |
| 2025-07-21 | 5.620 | 5.700 | 5.610 | 5.650 | 5.650 | 74,403,274 |
| 2025-07-18 | 5.720 | 5.740 | 5.610 | 5.630 | 5.630 | 88,137,409 |
| 2025-07-17 | 5.730 | 5.790 | 5.690 | 5.720 | 5.720 | 94,445,761 |
| 2025-07-16 | 5.640 | 5.770 | 5.630 | 5.670 | 5.670 | 94,127,715 |
| 2025-07-15 | 5.770 | 5.770 | 5.600 | 5.640 | 5.640 | 121,131,860 |
| 2025-07-14 | 5.910 | 5.940 | 5.720 | 5.750 | 5.750 | 160,362,855 |
| 2025-07-11 | 5.870 | 6.000 | 5.750 | 5.940 | 5.940 | 181,859,201 |
| 2025-07-10 | 5.860 | 5.990 | 5.830 | 5.890 | 5.890 | 133,507,307 |
| 2025-07-09 | 5.890 | 5.970 | 5.810 | 5.900 | 5.900 | 150,949,976 |
| 2025-07-08 | 5.790 | 5.980 | 5.750 | 5.880 | 5.880 | 164,963,177 |
| 2025-07-07 | 5.780 | 5.940 | 5.770 | 5.790 | 5.790 | 112,506,036 |
| 2025-07-04 | 5.710 | 6.010 | 5.670 | 5.830 | 5.830 | 185,557,970 |
| 2025-07-03 | 5.700 | 5.800 | 5.670 | 5.760 | 5.760 | 89,784,796 |
| 2025-07-02 | 5.870 | 5.880 | 5.680 | 5.730 | 5.730 | 146,764,360 |
| 2025-07-01 | 6.090 | 6.110 | 5.840 | 5.920 | 5.920 | 200,986,576 |
| 2025-06-30 | 5.860 | 6.160 | 5.850 | 6.070 | 6.070 | 285,010,510 |
| 2025-06-27 | 6.000 | 6.040 | 5.800 | 5.810 | 5.810 | 219,974,071 |
| 2025-06-26 | 5.850 | 6.170 | 5.820 | 5.950 | 5.950 | 314,234,214 |
| 2025-06-25 | 5.800 | 5.920 | 5.680 | 5.910 | 5.910 | 291,935,270 |
| 2025-06-24 | 5.640 | 6.150 | 5.610 | 5.870 | 5.870 | 373,151,286 |
| 2025-06-23 | 5.310 | 5.630 | 5.310 | 5.590 | 5.590 | 181,151,091 |
| 2025-06-20 | 5.680 | 5.800 | 5.480 | 5.480 | 5.480 | 195,740,120 |
| 2025-06-19 | 5.610 | 5.690 | 5.460 | 5.490 | 5.490 | 201,162,953 |
| 2025-06-18 | 5.510 | 5.700 | 5.440 | 5.600 | 5.600 | 231,574,204 |
| 2025-06-17 | 5.530 | 5.590 | 5.430 | 5.500 | 5.500 | 141,531,389 |
| 2025-06-16 | 5.240 | 5.560 | 5.240 | 5.530 | 5.530 | 208,114,720 |
| 2025-06-13 | 5.460 | 5.500 | 5.280 | 5.280 | 5.280 | 148,603,600 |
| 2025-06-12 | 5.470 | 5.620 | 5.420 | 5.500 | 5.500 | 202,770,700 |
| 2025-06-11 | 5.360 | 5.600 | 5.340 | 5.520 | 5.520 | 243,768,626 |
| 2025-06-10 | 5.370 | 5.440 | 5.210 | 5.410 | 5.410 | 200,013,077 |
| 2025-06-09 | 5.370 | 5.510 | 5.340 | 5.390 | 5.390 | 157,211,016 |
| 2025-06-06 | 5.550 | 5.690 | 5.300 | 5.330 | 5.330 | 235,317,032 |
| 2025-06-05 | 5.400 | 5.720 | 5.390 | 5.560 | 5.560 | 356,633,766 |
| 2025-06-04 | 5.400 | 5.610 | 5.360 | 5.390 | 5.390 | 444,867,471 |
| 2025-06-03 | 5.240 | 6.020 | 5.160 | 5.750 | 5.750 | 613,194,913 |
| 2025-05-30 | 5.250 | 5.490 | 5.000 | 5.020 | 5.020 | 350,446,292 |
| 2025-05-29 | 4.600 | 4.820 | 4.600 | 4.790 | 4.790 | 93,068,464 |
| 2025-05-28 | 4.650 | 4.670 | 4.600 | 4.610 | 4.610 | 34,591,873 |
| 2025-05-27 | 4.710 | 4.710 | 4.640 | 4.650 | 4.650 | 41,373,075 |
| 2025-05-26 | 4.600 | 4.790 | 4.600 | 4.710 | 4.710 | 66,004,699 |
| 2025-05-23 | 4.690 | 4.700 | 4.600 | 4.600 | 4.600 | 54,180,014 |
| 2025-05-22 | 4.700 | 4.820 | 4.660 | 4.730 | 4.730 | 73,757,058 |
| 2025-05-21 | 4.760 | 4.770 | 4.700 | 4.720 | 4.720 | 41,502,401 |
| 2025-05-20 | 4.640 | 4.820 | 4.620 | 4.780 | 4.780 | 70,547,932 |
| 2025-05-19 | 4.600 | 4.660 | 4.530 | 4.660 | 4.660 | 49,646,308 |
| 2025-05-16 | 4.640 | 4.680 | 4.630 | 4.640 | 4.640 | 44,452,947 |
| 2025-05-15 | 4.850 | 4.860 | 4.640 | 4.660 | 4.660 | 63,931,092 |
| 2025-05-14 | 4.770 | 4.890 | 4.730 | 4.810 | 4.810 | 90,700,815 |
| 2025-05-13 | 5.010 | 5.030 | 4.880 | 4.890 | 4.890 | 60,156,689 |
| 2025-05-12 | 4.930 | 4.960 | 4.910 | 4.960 | 4.960 | 43,642,740 |
| 2025-05-09 | 4.990 | 5.010 | 4.890 | 4.890 | 4.890 | 51,589,511 |
| 2025-05-08 | 4.940 | 5.020 | 4.920 | 5.000 | 5.000 | 56,289,749 |
| 2025-05-07 | 5.030 | 5.060 | 4.890 | 4.940 | 4.940 | 60,017,338 |
| 2025-05-06 | 4.860 | 4.980 | 4.850 | 4.970 | 4.970 | 69,438,420 |
| 2025-04-30 | 4.790 | 4.870 | 4.770 | 4.820 | 4.820 | 51,833,360 |
| 2025-04-29 | 4.750 | 4.860 | 4.670 | 4.770 | 4.770 | 54,037,952 |
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.