Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.950	2.050	1.930	1.990	1.990	48,259,422
2026-01-19	1.910	1.950	1.900	1.950	1.950	24,605,141
2026-01-16	1.960	1.980	1.900	1.910	1.910	31,517,500
2026-01-15	1.990	2.000	1.940	1.960	1.960	34,050,787
2026-01-14	2.000	2.050	1.980	2.000	2.000	48,433,100
2026-01-13	1.970	2.010	1.940	2.000	2.000	70,472,932
2026-01-12	1.980	1.990	1.950	1.970	1.970	50,259,375
2026-01-09	1.930	1.990	1.900	1.980	1.980	59,651,204
2026-01-08	1.880	1.940	1.870	1.930	1.930	34,885,470
2026-01-07	1.940	1.940	1.880	1.890	1.890	33,909,541
2026-01-06	1.910	1.950	1.900	1.930	1.930	30,587,038
2026-01-05	1.890	1.920	1.880	1.910	1.910	23,322,637
2025-12-31	1.930	1.930	1.880	1.890	1.890	35,029,635
2025-12-30	1.950	1.950	1.910	1.910	1.910	24,542,348
2025-12-29	1.960	1.970	1.930	1.950	1.950	24,796,048
2025-12-26	1.960	1.970	1.940	1.960	1.960	27,650,878
2025-12-25	1.970	1.980	1.940	1.960	1.960	28,276,037
2025-12-24	1.990	2.010	1.950	1.970	1.970	28,858,473
2025-12-23	2.050	2.050	1.970	1.980	1.980	34,837,945
2025-12-22	2.040	2.060	2.010	2.040	2.040	32,425,200
2025-12-19	1.980	2.040	1.960	2.030	2.030	34,359,182
2025-12-18	1.950	2.000	1.950	1.970	1.970	30,755,922
2025-12-17	1.960	1.960	1.900	1.950	1.950	30,958,449
2025-12-16	1.950	1.980	1.930	1.940	1.940	27,730,200
2025-12-15	1.980	2.000	1.930	1.950	1.950	56,450,092
2025-12-12	2.050	2.060	1.970	1.990	1.990	49,683,537
2025-12-11	2.170	2.180	2.030	2.040	2.040	51,354,090
2025-12-10	2.200	2.220	2.140	2.170	2.170	27,205,700
2025-12-09	2.220	2.230	2.160	2.210	2.210	34,472,243
2025-12-08	2.180	2.250	2.170	2.230	2.230	46,219,810
2025-12-05	2.110	2.180	2.100	2.170	2.170	28,716,063
2025-12-04	2.150	2.170	2.110	2.120	2.120	33,650,100
2025-12-03	2.190	2.200	2.140	2.160	2.160	24,941,722
2025-12-02	2.190	2.210	2.140	2.190	2.190	26,441,558
2025-12-01	2.240	2.250	2.170	2.180	2.180	34,152,600
2025-11-28	2.150	2.230	2.120	2.230	2.230	32,697,512
2025-11-27	2.140	2.170	2.100	2.140	2.140	31,590,600
2025-11-26	2.150	2.260	2.130	2.150	2.150	49,184,100
2025-11-25	2.140	2.160	2.080	2.140	2.140	39,915,333
2025-11-24	2.100	2.160	2.070	2.120	2.120	50,188,300
2025-11-21	2.240	2.270	2.070	2.080	2.080	60,332,696
2025-11-20	2.280	2.320	2.230	2.250	2.250	31,800,095
2025-11-19	2.350	2.380	2.260	2.280	2.280	37,842,334
2025-11-18	2.450	2.470	2.320	2.340	2.340	43,137,000
2025-11-17	2.490	2.530	2.430	2.450	2.450	50,041,305
2025-11-14	2.370	2.550	2.350	2.510	2.510	78,430,053
2025-11-13	2.350	2.370	2.320	2.370	2.370	24,567,558
2025-11-12	2.360	2.380	2.310	2.360	2.360	32,596,800
2025-11-11	2.340	2.370	2.330	2.370	2.370	28,070,847
2025-11-10	2.390	2.410	2.310	2.340	2.340	38,421,292
2025-11-07	2.380	2.410	2.350	2.370	2.370	26,110,051
2025-11-06	2.480	2.480	2.370	2.400	2.400	45,347,244
2025-11-05	2.440	2.500	2.410	2.480	2.480	32,348,900
2025-11-04	2.460	2.470	2.390	2.440	2.440	40,835,939
2025-11-03	2.370	2.470	2.340	2.460	2.460	61,629,386
2025-10-31	2.320	2.370	2.290	2.350	2.350	39,350,544
2025-10-30	2.300	2.360	2.290	2.290	2.290	31,699,372
2025-10-29	2.340	2.350	2.270	2.310	2.310	29,522,208
2025-10-28	2.330	2.350	2.300	2.330	2.330	28,650,348
2025-10-27	2.380	2.420	2.300	2.320	2.320	49,593,276

← NewerPage 4 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.