Pubang Landscape Architecture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.420	1.460	1.400	1.440	1.440	28,733,211
2026-07-21	1.460	1.460	1.360	1.430	1.430	48,928,953
2026-07-20	1.480	1.530	1.450	1.460	1.460	38,610,301
2026-07-17	1.540	1.560	1.470	1.480	1.480	41,833,539
2026-07-16	1.490	1.560	1.460	1.530	1.530	43,778,262
2026-07-15	1.460	1.550	1.450	1.500	1.500	50,009,598
2026-07-14	1.390	1.450	1.370	1.450	1.450	34,070,488
2026-07-13	1.480	1.490	1.390	1.400	1.400	49,877,898
2026-07-10	1.420	1.530	1.400	1.490	1.490	53,873,340
2026-07-09	1.430	1.470	1.390	1.430	1.430	35,908,641
2026-07-08	1.430	1.460	1.400	1.440	1.440	31,333,293
2026-07-07	1.470	1.480	1.420	1.430	1.430	31,153,600
2026-07-06	1.500	1.530	1.460	1.470	1.470	38,043,168
2026-07-03	1.510	1.540	1.480	1.490	1.490	43,329,199
2026-07-02	1.530	1.570	1.490	1.500	1.500	44,632,879
2026-07-01	1.480	1.590	1.470	1.530	1.530	52,764,055
2026-06-30	1.450	1.500	1.430	1.490	1.490	42,678,191
2026-06-29	1.450	1.500	1.400	1.460	1.460	51,369,035
2026-06-26	1.500	1.510	1.440	1.460	1.460	43,964,488
2026-06-25	1.520	1.530	1.470	1.490	1.490	43,392,543
2026-06-24	1.590	1.600	1.480	1.520	1.520	52,180,395
2026-06-23	1.560	1.650	1.550	1.590	1.590	49,534,449
2026-06-22	1.570	1.580	1.510	1.570	1.570	44,026,145
2026-06-18	1.610	1.620	1.550	1.570	1.570	37,970,434
2026-06-17	1.680	1.690	1.600	1.610	1.610	39,312,688
2026-06-16	1.690	1.690	1.630	1.680	1.680	36,810,070
2026-06-15	1.700	1.760	1.660	1.680	1.680	45,360,922
2026-06-12	1.680	1.720	1.640	1.690	1.690	46,863,887
2026-06-11	1.680	1.710	1.640	1.660	1.660	38,290,059
2026-06-10	1.760	1.770	1.660	1.690	1.690	62,930,578
2026-06-09	1.800	1.830	1.750	1.770	1.770	39,762,898
2026-06-08	1.800	1.890	1.730	1.790	1.790	55,982,625
2026-06-05	1.860	1.910	1.830	1.840	1.840	40,623,602
2026-06-04	1.890	1.920	1.840	1.860	1.860	39,795,898
2026-06-03	1.940	1.950	1.880	1.900	1.900	41,798,000
2026-06-02	1.980	1.990	1.910	1.940	1.940	35,795,941
2026-06-01	1.940	2.010	1.900	1.960	1.960	46,624,480
2026-05-29	1.990	2.020	1.920	1.950	1.950	48,813,688
2026-05-28	1.920	2.020	1.900	1.980	1.980	56,665,621
2026-05-27	2.010	2.020	1.920	1.930	1.930	53,900,781
2026-05-26	2.070	2.070	1.980	2.020	2.020	64,463,754
2026-05-25	2.140	2.140	2.050	2.070	2.070	59,172,602
2026-05-22	2.080	2.160	2.030	2.140	2.140	67,412,438
2026-05-21	2.180	2.220	2.030	2.030	2.030	90,835,289
2026-05-20	2.250	2.260	2.140	2.160	2.160	59,464,441
2026-05-19	2.240	2.340	2.200	2.270	2.270	61,441,680
2026-05-18	2.260	2.270	2.150	2.230	2.230	61,552,539
2026-05-15	2.300	2.300	2.220	2.260	2.260	47,382,129
2026-05-14	2.370	2.390	2.280	2.290	2.290	50,079,090
2026-05-13	2.410	2.430	2.340	2.360	2.360	58,142,527
2026-05-12	2.400	2.470	2.370	2.430	2.430	60,419,152
2026-05-11	2.400	2.480	2.380	2.420	2.420	54,321,090
2026-05-08	2.390	2.420	2.350	2.410	2.410	68,331,391
2026-05-07	2.370	2.420	2.330	2.400	2.400	88,205,086
2026-05-06	2.200	2.380	2.200	2.360	2.360	93,557,969
2026-04-30	2.120	2.280	2.110	2.210	2.210	80,664,430
2026-04-29	2.050	2.140	2.050	2.110	2.110	43,747,289
2026-04-28	2.120	2.140	2.060	2.070	2.070	33,250,531
2026-04-27	2.090	2.140	2.030	2.130	2.130	46,190,820
2026-04-24	2.070	2.120	2.050	2.110	2.110	45,901,941

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-06	0.0030 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.