Ourpalm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.010 | 4.240 | 3.900 | 4.230 | 4.230 | 112,969,528 |
| 2026-10-22 | 4.200 | 4.210 | 4.050 | 4.060 | 4.060 | 80,619,491 |
| 2026-10-21 | 4.150 | 4.330 | 4.130 | 4.230 | 4.230 | 102,606,714 |
| 2026-10-20 | 4.070 | 4.200 | 4.060 | 4.160 | 4.160 | 79,998,534 |
| 2026-10-19 | 4.020 | 4.110 | 3.970 | 4.080 | 4.080 | 65,191,073 |
| 2026-10-16 | 4.180 | 4.210 | 4.020 | 4.060 | 4.060 | 82,336,152 |
| 2026-10-15 | 4.120 | 4.260 | 4.120 | 4.140 | 4.140 | 107,484,352 |
| 2026-10-14 | 4.150 | 4.290 | 4.080 | 4.210 | 4.210 | 153,780,516 |
| 2026-10-13 | 3.990 | 4.360 | 3.970 | 4.210 | 4.210 | 190,939,094 |
| 2026-10-12 | 3.960 | 4.050 | 3.950 | 4.030 | 4.030 | 64,434,492 |
| 2026-10-09 | 3.820 | 4.000 | 3.800 | 3.970 | 3.970 | 69,143,242 |
| 2026-10-08 | 3.930 | 3.950 | 3.770 | 3.820 | 3.820 | 57,401,258 |
| 2026-09-30 | 3.960 | 3.970 | 3.900 | 3.940 | 3.940 | 31,959,893 |
| 2026-09-29 | 3.910 | 3.980 | 3.900 | 3.950 | 3.950 | 34,050,262 |
| 2026-09-28 | 3.940 | 3.970 | 3.880 | 3.910 | 3.910 | 36,472,035 |
| 2026-09-24 | 3.990 | 4.020 | 3.930 | 3.960 | 3.960 | 33,311,328 |
| 2026-09-23 | 4.080 | 4.090 | 3.980 | 3.990 | 3.990 | 55,695,738 |
| 2026-09-22 | 4.080 | 4.140 | 4.070 | 4.100 | 4.100 | 72,395,031 |
| 2026-09-21 | 4.020 | 4.100 | 4.000 | 4.080 | 4.080 | 61,941,387 |
| 2026-09-18 | 4.020 | 4.040 | 3.990 | 4.010 | 4.010 | 50,008,516 |
| 2026-09-17 | 4.010 | 4.050 | 3.970 | 4.010 | 4.010 | 39,612,586 |
| 2026-09-16 | 3.920 | 4.060 | 3.900 | 4.040 | 4.040 | 74,342,141 |
| 2026-09-15 | 4.020 | 4.040 | 3.930 | 3.940 | 3.940 | 50,435,434 |
| 2026-09-14 | 4.060 | 4.060 | 3.980 | 4.020 | 4.020 | 54,091,590 |
| 2026-09-11 | 4.080 | 4.110 | 4.010 | 4.060 | 4.060 | 71,599,266 |
| 2026-09-10 | 4.150 | 4.180 | 4.090 | 4.120 | 4.120 | 74,038,984 |
| 2026-09-09 | 4.290 | 4.330 | 4.150 | 4.170 | 4.170 | 126,255,133 |
| 2026-09-08 | 4.350 | 4.520 | 4.330 | 4.340 | 4.340 | 195,446,469 |
| 2026-09-07 | 4.460 | 4.840 | 4.400 | 4.470 | 4.470 | 368,632,594 |
| 2026-09-04 | 4.030 | 4.190 | 4.020 | 4.100 | 4.100 | 83,171,859 |
| 2026-09-03 | 4.100 | 4.160 | 4.000 | 4.010 | 4.010 | 56,730,605 |
| 2026-09-02 | 4.110 | 4.180 | 4.050 | 4.100 | 4.100 | 69,072,602 |
| 2026-09-01 | 4.020 | 4.180 | 4.010 | 4.160 | 4.160 | 105,980,391 |
| 2026-08-31 | 3.960 | 4.040 | 3.920 | 4.030 | 4.030 | 69,715,328 |
| 2026-08-28 | 3.960 | 4.010 | 3.940 | 3.980 | 3.980 | 41,047,633 |
| 2026-08-27 | 3.930 | 3.960 | 3.910 | 3.960 | 3.960 | 35,419,957 |
| 2026-08-26 | 3.890 | 3.970 | 3.890 | 3.940 | 3.940 | 38,165,047 |
| 2026-08-25 | 3.820 | 3.930 | 3.810 | 3.900 | 3.900 | 49,322,762 |
| 2026-08-24 | 3.900 | 3.900 | 3.790 | 3.820 | 3.820 | 62,891,996 |
| 2026-08-21 | 4.000 | 4.010 | 3.890 | 3.900 | 3.900 | 72,054,234 |
| 2026-08-20 | 4.000 | 4.090 | 3.980 | 4.060 | 4.060 | 52,315,145 |
| 2026-08-19 | 4.090 | 4.130 | 3.960 | 3.970 | 3.970 | 65,196,566 |
| 2026-08-18 | 4.180 | 4.190 | 4.080 | 4.130 | 4.130 | 52,197,516 |
| 2026-08-17 | 4.210 | 4.220 | 4.110 | 4.210 | 4.210 | 53,395,219 |
| 2026-08-14 | 4.210 | 4.270 | 4.100 | 4.190 | 4.190 | 70,632,719 |
| 2026-08-13 | 4.310 | 4.390 | 4.230 | 4.240 | 4.240 | 71,021,000 |
| 2026-08-12 | 4.310 | 4.360 | 4.270 | 4.300 | 4.300 | 46,551,270 |
| 2026-08-11 | 4.330 | 4.390 | 4.280 | 4.310 | 4.310 | 52,943,992 |
| 2026-08-10 | 4.260 | 4.360 | 4.210 | 4.350 | 4.350 | 64,141,359 |
| 2026-08-07 | 4.340 | 4.370 | 4.190 | 4.280 | 4.280 | 84,349,953 |
| 2026-08-06 | 4.410 | 4.510 | 4.330 | 4.330 | 4.330 | 91,713,891 |
| 2026-08-05 | 4.460 | 4.540 | 4.420 | 4.440 | 4.440 | 92,498,234 |
| 2026-08-04 | 4.410 | 4.510 | 4.380 | 4.490 | 4.490 | 96,822,273 |
| 2026-08-03 | 4.380 | 4.450 | 4.330 | 4.400 | 4.400 | 78,387,984 |
| 2026-07-31 | 4.170 | 4.460 | 4.160 | 4.380 | 4.380 | 148,036,891 |
| 2026-07-30 | 4.150 | 4.350 | 4.130 | 4.190 | 4.190 | 119,438,148 |
| 2026-07-29 | 4.040 | 4.200 | 4.040 | 4.180 | 4.180 | 94,998,273 |
| 2026-07-28 | 3.980 | 4.090 | 3.970 | 4.060 | 4.060 | 61,166,141 |
| 2026-07-27 | 3.880 | 4.030 | 3.840 | 4.010 | 4.010 | 60,307,590 |
| 2026-07-24 | 4.010 | 4.030 | 3.880 | 3.890 | 3.890 | 61,658,398 |
Page 1 of 21 · 1,219 trading daysOlder →
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.