Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.460 | 5.600 | 5.410 | 5.410 | 5.410 | 99,120,728 |
| 2025-01-22 | 5.460 | 5.460 | 5.340 | 5.380 | 5.380 | 65,146,508 |
| 2025-01-21 | 5.490 | 5.580 | 5.400 | 5.500 | 5.500 | 73,468,797 |
| 2025-01-20 | 5.460 | 5.520 | 5.430 | 5.460 | 5.460 | 60,244,900 |
| 2025-01-17 | 5.430 | 5.500 | 5.390 | 5.430 | 5.430 | 65,666,400 |
| 2025-01-16 | 5.520 | 5.550 | 5.440 | 5.480 | 5.480 | 94,169,160 |
| 2025-01-15 | 5.460 | 5.550 | 5.420 | 5.450 | 5.450 | 103,650,302 |
| 2025-01-14 | 5.180 | 5.480 | 5.150 | 5.460 | 5.460 | 116,011,419 |
| 2025-01-13 | 5.030 | 5.170 | 4.970 | 5.140 | 5.140 | 59,596,714 |
| 2025-01-10 | 5.250 | 5.340 | 5.110 | 5.120 | 5.120 | 76,736,814 |
| 2025-01-09 | 5.210 | 5.360 | 5.200 | 5.260 | 5.260 | 80,674,480 |
| 2025-01-08 | 5.210 | 5.300 | 5.060 | 5.250 | 5.250 | 89,464,627 |
| 2025-01-07 | 5.140 | 5.280 | 5.110 | 5.270 | 5.270 | 83,434,221 |
| 2025-01-06 | 5.100 | 5.170 | 5.010 | 5.120 | 5.120 | 69,212,019 |
| 2025-01-03 | 5.340 | 5.400 | 5.080 | 5.110 | 5.110 | 97,981,973 |
| 2025-01-02 | 5.510 | 5.560 | 5.240 | 5.330 | 5.330 | 93,936,360 |
| 2024-12-31 | 5.790 | 5.820 | 5.470 | 5.500 | 5.500 | 99,705,390 |
| 2024-12-30 | 5.730 | 5.790 | 5.560 | 5.790 | 5.790 | 83,735,290 |
| 2024-12-27 | 5.680 | 5.850 | 5.630 | 5.750 | 5.750 | 91,476,996 |
| 2024-12-26 | 5.720 | 5.800 | 5.660 | 5.680 | 5.680 | 83,264,138 |
| 2024-12-25 | 5.850 | 5.870 | 5.600 | 5.720 | 5.720 | 110,241,510 |
| 2024-12-24 | 5.880 | 5.930 | 5.790 | 5.890 | 5.890 | 90,369,445 |
| 2024-12-23 | 6.300 | 6.300 | 5.820 | 5.840 | 5.840 | 168,684,402 |
| 2024-12-20 | 6.230 | 6.400 | 6.190 | 6.290 | 6.290 | 145,297,711 |
| 2024-12-19 | 6.100 | 6.270 | 6.000 | 6.230 | 6.230 | 149,123,526 |
| 2024-12-18 | 6.180 | 6.300 | 6.020 | 6.200 | 6.200 | 126,956,605 |
| 2024-12-17 | 6.430 | 6.480 | 6.120 | 6.180 | 6.180 | 198,228,065 |
| 2024-12-16 | 6.720 | 6.720 | 6.410 | 6.450 | 6.450 | 245,655,997 |
| 2024-12-13 | 6.630 | 7.000 | 6.530 | 6.720 | 6.720 | 377,363,845 |
| 2024-12-12 | 6.740 | 6.970 | 6.650 | 6.710 | 6.710 | 266,881,841 |
| 2024-12-11 | 6.680 | 6.870 | 6.650 | 6.710 | 6.710 | 223,310,025 |
| 2024-12-10 | 6.900 | 7.040 | 6.730 | 6.750 | 6.750 | 332,467,259 |
| 2024-12-09 | 6.890 | 6.950 | 6.580 | 6.700 | 6.700 | 300,053,040 |
| 2024-12-06 | 6.570 | 7.230 | 6.490 | 6.900 | 6.900 | 470,890,774 |
| 2024-12-05 | 6.320 | 6.620 | 6.320 | 6.560 | 6.560 | 290,679,673 |
| 2024-12-04 | 6.580 | 6.590 | 6.240 | 6.270 | 6.270 | 306,047,045 |
| 2024-12-03 | 6.600 | 6.970 | 6.350 | 6.740 | 6.740 | 397,754,515 |
| 2024-12-02 | 6.470 | 6.780 | 6.450 | 6.660 | 6.660 | 365,225,001 |
| 2024-11-29 | 6.550 | 6.670 | 6.240 | 6.460 | 6.460 | 452,477,517 |
| 2024-11-28 | 6.570 | 7.270 | 6.460 | 6.620 | 6.620 | 630,305,579 |
| 2024-11-27 | 5.890 | 6.830 | 5.820 | 6.620 | 6.620 | 513,618,102 |
| 2024-11-26 | 6.070 | 6.400 | 5.970 | 6.000 | 6.000 | 315,341,185 |
| 2024-11-25 | 5.980 | 6.160 | 5.690 | 6.160 | 6.160 | 318,705,104 |
| 2024-11-22 | 5.910 | 6.480 | 5.830 | 5.980 | 5.980 | 414,852,166 |
| 2024-11-21 | 5.790 | 6.150 | 5.730 | 5.970 | 5.970 | 263,744,904 |
| 2024-11-20 | 5.500 | 5.960 | 5.490 | 5.850 | 5.850 | 207,957,531 |
| 2024-11-19 | 5.380 | 5.530 | 5.310 | 5.530 | 5.530 | 107,048,023 |
| 2024-11-18 | 5.860 | 5.910 | 5.300 | 5.360 | 5.360 | 191,195,810 |
| 2024-11-15 | 5.820 | 6.120 | 5.790 | 5.830 | 5.830 | 204,086,602 |
| 2024-11-14 | 6.080 | 6.210 | 5.840 | 5.870 | 5.870 | 184,995,608 |
| 2024-11-13 | 5.880 | 6.160 | 5.880 | 6.090 | 6.090 | 186,442,404 |
| 2024-11-12 | 6.240 | 6.240 | 5.870 | 5.950 | 5.950 | 229,350,285 |
| 2024-11-11 | 5.950 | 6.300 | 5.920 | 6.240 | 6.240 | 265,580,273 |
| 2024-11-08 | 6.060 | 6.240 | 5.980 | 6.010 | 6.010 | 262,130,055 |
| 2024-11-07 | 6.000 | 6.060 | 5.860 | 6.030 | 6.030 | 293,054,809 |
| 2024-11-06 | 5.620 | 6.540 | 5.560 | 6.090 | 6.090 | 450,702,549 |
| 2024-11-05 | 5.420 | 5.630 | 5.390 | 5.610 | 5.610 | 165,608,157 |
| 2024-11-04 | 5.290 | 5.490 | 5.250 | 5.440 | 5.440 | 98,215,105 |
| 2024-11-01 | 5.600 | 5.700 | 5.270 | 5.280 | 5.280 | 183,708,963 |
| 2024-10-31 | 5.530 | 5.690 | 5.450 | 5.620 | 5.620 | 195,818,877 |
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.