Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.130	2.140	2.060	2.070	2.070	40,137,047
2026-04-22	2.150	2.220	2.100	2.120	2.120	52,570,793
2026-04-21	2.190	2.220	2.120	2.150	2.150	55,704,840
2026-04-20	2.180	2.220	2.150	2.180	2.180	58,490,770
2026-04-17	2.330	2.330	2.170	2.200	2.200	87,334,352
2026-04-16	2.200	2.380	2.180	2.300	2.300	138,288,609
2026-04-15	2.320	2.330	2.150	2.160	2.160	78,402,430
2026-04-14	2.380	2.400	2.250	2.310	2.310	72,560,602
2026-04-13	2.360	2.400	2.290	2.380	2.380	63,508,129
2026-04-10	2.400	2.460	2.350	2.360	2.360	82,986,750
2026-04-09	2.410	2.470	2.340	2.390	2.390	99,967,883
2026-04-08	2.270	2.430	2.250	2.430	2.430	107,222,898
2026-04-07	2.010	2.210	1.990	2.210	2.210	82,401,969
2026-04-03	2.180	2.200	1.970	2.010	2.010	82,660,992
2026-04-02	2.230	2.270	2.160	2.190	2.190	31,830,080
2026-04-01	2.310	2.350	2.210	2.240	2.240	48,927,539
2026-03-31	2.330	2.370	2.260	2.270	2.270	36,139,398
2026-03-30	2.310	2.360	2.230	2.340	2.340	49,907,312
2026-03-27	2.330	2.370	2.300	2.330	2.330	45,366,699
2026-03-26	2.420	2.440	2.310	2.340	2.340	67,704,797
2026-03-25	2.340	2.440	2.260	2.410	2.410	96,117,344
2026-03-24	2.120	2.260	2.080	2.260	2.260	59,326,898
2026-03-23	2.160	2.200	2.040	2.050	2.050	53,616,199
2026-03-20	2.280	2.360	2.190	2.200	2.200	52,111,840
2026-03-19	2.290	2.320	2.240	2.270	2.270	40,914,594
2026-03-18	2.330	2.350	2.270	2.300	2.300	39,613,480
2026-03-17	2.300	2.430	2.280	2.330	2.330	62,727,859
2026-03-16	2.310	2.340	2.250	2.280	2.280	34,611,102
2026-03-13	2.290	2.360	2.270	2.310	2.310	39,714,090
2026-03-12	2.310	2.320	2.270	2.290	2.290	33,077,891
2026-03-11	2.360	2.360	2.280	2.320	2.320	38,645,578
2026-03-10	2.300	2.380	2.300	2.350	2.350	42,968,602
2026-03-09	2.330	2.360	2.260	2.280	2.280	44,676,434
2026-03-06	2.300	2.370	2.230	2.350	2.350	57,025,398
2026-03-05	2.190	2.340	2.190	2.270	2.270	69,181,938
2026-03-04	2.110	2.180	2.070	2.160	2.160	35,226,160
2026-03-03	2.220	2.250	2.110	2.130	2.130	39,367,762
2026-03-02	2.250	2.280	2.190	2.210	2.210	51,497,793
2026-02-27	2.200	2.280	2.180	2.270	2.270	40,107,879
2026-02-26	2.190	2.240	2.180	2.210	2.210	46,541,961
2026-02-25	2.150	2.220	2.140	2.190	2.190	38,600,398
2026-02-24	2.080	2.160	2.080	2.150	2.150	37,034,910
2026-02-13	2.120	2.130	2.050	2.060	2.060	33,570,090
2026-02-12	2.150	2.160	2.100	2.110	2.110	26,986,090
2026-02-11	2.190	2.190	2.140	2.150	2.150	31,282,820
2026-02-10	2.210	2.220	2.180	2.190	2.190	39,705,941
2026-02-09	2.090	2.220	2.090	2.210	2.210	66,105,883
2026-02-06	2.070	2.110	2.050	2.070	2.070	34,187,727
2026-02-05	2.070	2.100	2.040	2.040	2.040	26,523,779
2026-02-04	2.020	2.080	2.010	2.070	2.070	36,177,398
2026-02-03	2.020	2.030	1.990	2.020	2.020	33,137,230
2026-02-02	2.000	2.050	1.990	2.000	2.000	32,107,619
2026-01-30	2.060	2.080	2.020	2.050	2.050	30,260,490
2026-01-29	2.070	2.100	2.050	2.060	2.060	29,654,699
2026-01-28	2.110	2.140	2.070	2.080	2.080	24,559,301
2026-01-27	2.120	2.130	2.070	2.100	2.100	34,885,340
2026-01-26	2.180	2.200	2.090	2.120	2.120	58,323,078
2026-01-23	2.150	2.220	2.120	2.170	2.170	59,983,328
2026-01-22	2.000	2.190	1.980	2.160	2.160	96,772,625
2026-01-21	1.980	2.020	1.970	2.000	2.000	42,395,941

← NewerPage 3 of 21 · 1,212 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.