Pubang Landscape Architecture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.650	1.730	1.640	1.670	1.670	43,610,084
2026-10-20	1.620	1.650	1.600	1.640	1.640	22,332,300
2026-10-19	1.650	1.670	1.580	1.620	1.620	36,016,600
2026-10-16	1.630	1.710	1.630	1.660	1.660	43,104,374
2026-10-15	1.680	1.680	1.610	1.620	1.620	44,769,523
2026-10-14	1.720	1.770	1.690	1.700	1.700	34,086,699
2026-10-13	1.690	1.740	1.660	1.730	1.730	41,106,891
2026-10-12	1.740	1.760	1.700	1.700	1.700	24,672,896
2026-10-09	1.710	1.760	1.660	1.750	1.750	40,714,602
2026-10-08	1.750	1.770	1.700	1.720	1.720	32,170,801
2026-09-30	1.760	1.780	1.710	1.750	1.750	33,296,293
2026-09-29	1.700	1.770	1.690	1.760	1.760	35,376,758
2026-09-28	1.700	1.720	1.690	1.710	1.710	26,926,945
2026-09-24	1.680	1.720	1.670	1.700	1.700	27,970,697
2026-09-23	1.730	1.750	1.690	1.690	1.690	26,918,494
2026-09-22	1.760	1.770	1.700	1.740	1.740	38,793,934
2026-09-21	1.720	1.770	1.710	1.770	1.770	33,616,148
2026-09-18	1.740	1.760	1.710	1.720	1.720	29,348,549
2026-09-17	1.710	1.740	1.680	1.730	1.730	27,050,826
2026-09-16	1.680	1.730	1.660	1.710	1.710	24,343,844
2026-09-15	1.720	1.740	1.670	1.670	1.670	23,852,250
2026-09-14	1.730	1.750	1.710	1.730	1.730	20,987,480
2026-09-11	1.750	1.750	1.690	1.730	1.730	29,964,699
2026-09-10	1.760	1.780	1.730	1.760	1.760	18,673,100
2026-09-09	1.800	1.800	1.750	1.770	1.770	20,455,301
2026-09-08	1.750	1.810	1.740	1.810	1.810	30,778,133
2026-09-07	1.730	1.760	1.720	1.750	1.750	18,627,699
2026-09-04	1.710	1.770	1.710	1.730	1.730	24,983,900
2026-09-03	1.750	1.770	1.700	1.710	1.710	22,952,748
2026-09-02	1.760	1.760	1.720	1.740	1.740	21,017,137
2026-09-01	1.740	1.770	1.720	1.760	1.760	20,810,500
2026-08-31	1.760	1.780	1.720	1.740	1.740	28,815,961
2026-08-28	1.730	1.780	1.710	1.770	1.770	26,859,461
2026-08-27	1.730	1.740	1.700	1.730	1.730	25,318,656
2026-08-26	1.730	1.760	1.720	1.740	1.740	37,208,602
2026-08-25	1.630	1.730	1.630	1.720	1.720	39,355,816
2026-08-24	1.660	1.670	1.620	1.630	1.630	23,684,863
2026-08-21	1.650	1.670	1.610	1.670	1.670	21,008,549
2026-08-20	1.630	1.660	1.620	1.660	1.660	24,542,301
2026-08-19	1.660	1.670	1.600	1.610	1.610	23,646,600
2026-08-18	1.700	1.710	1.660	1.670	1.670	23,132,600
2026-08-17	1.660	1.700	1.630	1.700	1.700	25,225,660
2026-08-14	1.670	1.680	1.610	1.660	1.660	31,662,301
2026-08-13	1.700	1.720	1.660	1.670	1.670	38,130,844
2026-08-12	1.660	1.710	1.650	1.700	1.700	38,640,184
2026-08-11	1.640	1.670	1.610	1.650	1.650	35,827,723
2026-08-10	1.580	1.650	1.570	1.640	1.640	42,548,402
2026-08-07	1.620	1.630	1.550	1.580	1.580	41,925,848
2026-08-06	1.600	1.630	1.560	1.620	1.620	36,690,602
2026-08-05	1.610	1.630	1.580	1.610	1.610	28,849,879
2026-08-04	1.620	1.630	1.580	1.610	1.610	29,529,033
2026-08-03	1.540	1.610	1.540	1.600	1.600	43,791,840
2026-07-31	1.530	1.560	1.520	1.540	1.540	36,541,875
2026-07-30	1.520	1.580	1.500	1.510	1.510	38,021,324
2026-07-29	1.510	1.550	1.500	1.540	1.540	34,699,301
2026-07-28	1.490	1.540	1.480	1.510	1.510	32,679,199
2026-07-27	1.440	1.500	1.440	1.500	1.500	32,195,600
2026-07-24	1.500	1.520	1.440	1.450	1.450	34,942,898
2026-07-23	1.440	1.520	1.430	1.520	1.520	47,776,500
2026-07-22	1.420	1.460	1.400	1.440	1.440	28,733,211

Page 1 of 3 · 121 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.