Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.500 | 5.660 | 5.480 | 5.560 | 5.560 | 176,926,068 |
| 2024-10-29 | 5.660 | 5.710 | 5.460 | 5.460 | 5.460 | 183,180,796 |
| 2024-10-28 | 5.480 | 5.660 | 5.470 | 5.610 | 5.610 | 148,157,957 |
| 2024-10-25 | 5.360 | 5.570 | 5.360 | 5.520 | 5.520 | 126,842,957 |
| 2024-10-24 | 5.390 | 5.410 | 5.290 | 5.380 | 5.380 | 107,533,966 |
| 2024-10-23 | 5.570 | 5.630 | 5.440 | 5.450 | 5.450 | 182,424,823 |
| 2024-10-22 | 5.560 | 5.830 | 5.520 | 5.610 | 5.610 | 258,974,615 |
| 2024-10-21 | 5.430 | 5.700 | 5.380 | 5.610 | 5.610 | 237,792,781 |
| 2024-10-18 | 5.230 | 5.590 | 5.120 | 5.410 | 5.410 | 235,373,558 |
| 2024-10-17 | 5.190 | 5.450 | 5.190 | 5.280 | 5.280 | 235,758,001 |
| 2024-10-16 | 5.000 | 5.250 | 4.930 | 5.160 | 5.160 | 131,266,918 |
| 2024-10-15 | 5.070 | 5.350 | 4.970 | 5.120 | 5.120 | 195,029,041 |
| 2024-10-14 | 4.940 | 5.120 | 4.810 | 5.120 | 5.120 | 126,483,390 |
| 2024-10-11 | 5.200 | 5.200 | 4.810 | 4.890 | 4.890 | 136,479,654 |
| 2024-10-10 | 5.400 | 5.550 | 5.140 | 5.190 | 5.190 | 172,888,011 |
| 2024-10-09 | 5.950 | 5.960 | 5.280 | 5.280 | 5.280 | 285,588,637 |
| 2024-10-08 | 6.600 | 6.600 | 5.710 | 6.240 | 6.240 | 405,676,287 |
| 2024-09-30 | 5.010 | 5.600 | 4.900 | 5.530 | 5.530 | 311,088,234 |
| 2024-09-27 | 4.550 | 4.850 | 4.530 | 4.780 | 4.780 | 170,216,547 |
| 2024-09-26 | 4.330 | 4.470 | 4.320 | 4.470 | 4.470 | 96,262,257 |
| 2024-09-25 | 4.300 | 4.490 | 4.300 | 4.330 | 4.330 | 118,794,307 |
| 2024-09-24 | 4.170 | 4.290 | 4.130 | 4.290 | 4.290 | 84,472,063 |
| 2024-09-23 | 4.170 | 4.210 | 4.150 | 4.160 | 4.160 | 32,080,572 |
| 2024-09-20 | 4.170 | 4.190 | 4.120 | 4.170 | 4.170 | 38,360,284 |
| 2024-09-19 | 4.070 | 4.180 | 4.030 | 4.170 | 4.170 | 53,805,474 |
| 2024-09-18 | 4.100 | 4.120 | 4.010 | 4.040 | 4.040 | 33,788,856 |
| 2024-09-13 | 4.160 | 4.210 | 4.090 | 4.090 | 4.090 | 36,039,981 |
| 2024-09-12 | 4.180 | 4.260 | 4.160 | 4.160 | 4.160 | 41,891,491 |
| 2024-09-11 | 4.180 | 4.210 | 4.160 | 4.190 | 4.190 | 34,616,300 |
| 2024-09-10 | 4.190 | 4.240 | 4.080 | 4.220 | 4.220 | 60,433,853 |
| 2024-09-09 | 4.160 | 4.250 | 4.140 | 4.190 | 4.190 | 50,065,256 |
| 2024-09-06 | 4.310 | 4.340 | 4.180 | 4.180 | 4.180 | 67,721,602 |
| 2024-09-05 | 4.120 | 4.270 | 4.120 | 4.230 | 4.230 | 71,551,315 |
| 2024-09-04 | 4.130 | 4.190 | 4.120 | 4.130 | 4.130 | 38,763,400 |
| 2024-09-03 | 4.160 | 4.230 | 4.130 | 4.180 | 4.180 | 45,672,308 |
| 2024-09-02 | 4.290 | 4.340 | 4.150 | 4.160 | 4.160 | 80,044,432 |
| 2024-08-30 | 4.170 | 4.380 | 4.160 | 4.310 | 4.310 | 131,951,242 |
| 2024-08-29 | 4.070 | 4.290 | 4.060 | 4.220 | 4.220 | 82,290,536 |
| 2024-08-28 | 4.050 | 4.120 | 3.950 | 4.090 | 4.090 | 61,973,578 |
| 2024-08-27 | 4.020 | 4.130 | 3.990 | 4.040 | 4.040 | 59,999,804 |
| 2024-08-26 | 4.030 | 4.070 | 3.960 | 4.020 | 4.020 | 36,392,200 |
| 2024-08-23 | 4.010 | 4.060 | 3.980 | 4.020 | 4.020 | 39,896,685 |
| 2024-08-22 | 4.130 | 4.210 | 4.000 | 4.010 | 4.010 | 73,052,875 |
| 2024-08-21 | 4.230 | 4.350 | 4.150 | 4.160 | 4.160 | 92,662,839 |
| 2024-08-20 | 4.210 | 4.380 | 4.190 | 4.260 | 4.260 | 122,036,119 |
| 2024-08-19 | 4.160 | 4.280 | 4.160 | 4.240 | 4.240 | 74,818,935 |
| 2024-08-16 | 4.200 | 4.240 | 4.150 | 4.160 | 4.160 | 63,738,004 |
| 2024-08-15 | 4.040 | 4.300 | 4.040 | 4.210 | 4.210 | 118,841,223 |
| 2024-08-14 | 4.020 | 4.120 | 3.990 | 4.070 | 4.070 | 50,709,022 |
| 2024-08-13 | 3.980 | 4.020 | 3.950 | 4.020 | 4.020 | 25,242,000 |
| 2024-08-12 | 4.030 | 4.040 | 3.970 | 3.990 | 3.990 | 35,627,000 |
| 2024-08-09 | 4.140 | 4.160 | 4.040 | 4.040 | 4.040 | 39,297,375 |
| 2024-08-08 | 4.150 | 4.170 | 4.050 | 4.130 | 4.130 | 54,127,462 |
| 2024-08-07 | 4.150 | 4.220 | 4.120 | 4.160 | 4.160 | 54,257,170 |
| 2024-08-06 | 4.180 | 4.240 | 4.120 | 4.180 | 4.180 | 70,640,540 |
| 2024-08-05 | 4.110 | 4.280 | 4.100 | 4.100 | 4.100 | 92,375,848 |
| 2024-08-02 | 4.160 | 4.220 | 4.110 | 4.120 | 4.120 | 41,808,401 |
| 2024-08-01 | 4.210 | 4.260 | 4.170 | 4.190 | 4.190 | 43,709,601 |
| 2024-07-31 | 4.080 | 4.220 | 4.080 | 4.220 | 4.220 | 72,661,882 |
| 2024-07-30 | 4.050 | 4.110 | 4.040 | 4.080 | 4.080 | 31,263,900 |
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.