Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.830 | 4.930 | 4.800 | 4.860 | 4.860 | 51,728,207 |
| 2025-04-25 | 4.830 | 4.890 | 4.830 | 4.840 | 4.840 | 36,282,454 |
| 2025-04-24 | 4.920 | 4.930 | 4.800 | 4.830 | 4.830 | 42,072,404 |
| 2025-04-23 | 4.910 | 4.990 | 4.880 | 4.940 | 4.940 | 55,539,370 |
| 2025-04-22 | 5.020 | 5.090 | 4.890 | 4.900 | 4.900 | 69,166,000 |
| 2025-04-21 | 4.830 | 4.920 | 4.780 | 4.920 | 4.920 | 40,133,730 |
| 2025-04-18 | 4.780 | 4.850 | 4.750 | 4.830 | 4.830 | 35,927,798 |
| 2025-04-17 | 4.790 | 4.860 | 4.770 | 4.790 | 4.790 | 37,091,871 |
| 2025-04-16 | 4.870 | 4.920 | 4.750 | 4.820 | 4.820 | 46,929,970 |
| 2025-04-15 | 4.860 | 4.960 | 4.850 | 4.910 | 4.910 | 50,922,598 |
| 2025-04-14 | 4.880 | 4.920 | 4.850 | 4.870 | 4.870 | 59,699,855 |
| 2025-04-11 | 4.770 | 4.870 | 4.730 | 4.810 | 4.810 | 56,408,089 |
| 2025-04-10 | 4.800 | 4.930 | 4.760 | 4.810 | 4.810 | 89,248,082 |
| 2025-04-09 | 4.450 | 4.720 | 4.210 | 4.700 | 4.700 | 101,736,514 |
| 2025-04-08 | 4.460 | 4.670 | 4.410 | 4.510 | 4.510 | 107,748,510 |
| 2025-04-07 | 5.090 | 5.090 | 4.280 | 4.350 | 4.350 | 139,436,776 |
| 2025-04-03 | 5.310 | 5.420 | 5.300 | 5.350 | 5.350 | 39,117,200 |
| 2025-04-02 | 5.360 | 5.440 | 5.350 | 5.380 | 5.380 | 34,592,187 |
| 2025-04-01 | 5.400 | 5.440 | 5.330 | 5.360 | 5.360 | 45,663,076 |
| 2025-03-31 | 5.440 | 5.440 | 5.270 | 5.360 | 5.360 | 60,533,475 |
| 2025-03-28 | 5.470 | 5.540 | 5.450 | 5.480 | 5.480 | 50,138,805 |
| 2025-03-27 | 5.480 | 5.530 | 5.390 | 5.470 | 5.470 | 55,200,244 |
| 2025-03-26 | 5.500 | 5.560 | 5.470 | 5.510 | 5.510 | 46,605,797 |
| 2025-03-25 | 5.550 | 5.580 | 5.470 | 5.510 | 5.510 | 49,129,938 |
| 2025-03-24 | 5.620 | 5.650 | 5.430 | 5.550 | 5.550 | 80,461,888 |
| 2025-03-21 | 5.750 | 5.770 | 5.590 | 5.620 | 5.620 | 98,571,558 |
| 2025-03-20 | 5.830 | 5.860 | 5.760 | 5.770 | 5.770 | 79,564,219 |
| 2025-03-19 | 5.970 | 5.980 | 5.820 | 5.850 | 5.850 | 102,148,680 |
| 2025-03-18 | 6.010 | 6.060 | 5.920 | 6.000 | 6.000 | 108,080,534 |
| 2025-03-17 | 6.220 | 6.380 | 5.990 | 5.990 | 5.990 | 187,322,232 |
| 2025-03-14 | 5.750 | 6.040 | 5.690 | 6.000 | 6.000 | 176,611,593 |
| 2025-03-13 | 5.890 | 5.890 | 5.660 | 5.750 | 5.750 | 107,887,300 |
| 2025-03-12 | 5.840 | 6.020 | 5.800 | 5.920 | 5.920 | 119,597,673 |
| 2025-03-11 | 5.710 | 5.830 | 5.680 | 5.830 | 5.830 | 67,720,303 |
| 2025-03-10 | 5.880 | 5.890 | 5.730 | 5.800 | 5.800 | 83,629,408 |
| 2025-03-07 | 5.970 | 6.080 | 5.860 | 5.890 | 5.890 | 121,102,355 |
| 2025-03-06 | 5.760 | 6.020 | 5.740 | 5.990 | 5.990 | 179,760,221 |
| 2025-03-05 | 5.700 | 5.770 | 5.630 | 5.710 | 5.710 | 65,560,107 |
| 2025-03-04 | 5.580 | 5.780 | 5.550 | 5.710 | 5.710 | 86,692,088 |
| 2025-03-03 | 5.610 | 5.800 | 5.540 | 5.630 | 5.630 | 101,254,811 |
| 2025-02-28 | 5.950 | 5.980 | 5.550 | 5.580 | 5.580 | 168,741,705 |
| 2025-02-27 | 5.910 | 6.170 | 5.890 | 6.030 | 6.030 | 215,856,420 |
| 2025-02-26 | 6.020 | 6.070 | 5.870 | 5.940 | 5.940 | 122,307,366 |
| 2025-02-25 | 6.000 | 6.100 | 5.910 | 5.970 | 5.970 | 113,152,895 |
| 2025-02-24 | 6.140 | 6.190 | 6.020 | 6.080 | 6.080 | 124,826,407 |
| 2025-02-21 | 6.010 | 6.190 | 5.840 | 6.170 | 6.170 | 199,083,044 |
| 2025-02-20 | 6.130 | 6.160 | 5.970 | 5.990 | 5.990 | 148,841,055 |
| 2025-02-19 | 6.090 | 6.220 | 5.970 | 6.160 | 6.160 | 184,208,318 |
| 2025-02-18 | 6.520 | 6.750 | 6.020 | 6.040 | 6.040 | 293,426,472 |
| 2025-02-17 | 6.330 | 6.550 | 6.190 | 6.290 | 6.290 | 301,289,430 |
| 2025-02-14 | 6.020 | 6.240 | 5.860 | 6.190 | 6.190 | 246,853,874 |
| 2025-02-13 | 6.070 | 6.180 | 5.900 | 6.040 | 6.040 | 190,359,043 |
| 2025-02-12 | 5.980 | 6.090 | 5.970 | 6.030 | 6.030 | 122,963,007 |
| 2025-02-11 | 6.040 | 6.080 | 5.950 | 6.010 | 6.010 | 127,393,873 |
| 2025-02-10 | 5.890 | 6.140 | 5.890 | 6.100 | 6.100 | 191,457,790 |
| 2025-02-07 | 5.920 | 6.030 | 5.810 | 5.900 | 5.900 | 160,893,419 |
| 2025-02-06 | 5.640 | 5.880 | 5.580 | 5.870 | 5.870 | 149,077,005 |
| 2025-02-05 | 5.560 | 5.720 | 5.540 | 5.650 | 5.650 | 122,887,940 |
| 2025-01-27 | 5.640 | 5.680 | 5.450 | 5.460 | 5.460 | 71,681,927 |
| 2025-01-24 | 5.420 | 5.570 | 5.370 | 5.560 | 5.560 | 91,982,031 |
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.