UK markets close in 3 hours 51 minutes

Palm Eco-Town Development Co., Ltd (002431.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.9900-0.0500 (-2.45%)
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.05002.06001.97001.99001.990016,017,150
29 Apr 20241.94002.04001.93002.04002.040021,182,500
26 Apr 20241.93001.97001.92001.95001.950013,453,192
25 Apr 20241.94001.97001.91001.93001.930011,740,940
24 Apr 20241.93001.96001.92001.92001.920011,862,300
23 Apr 20241.95002.00001.91001.92001.920019,082,100
22 Apr 20241.99002.00001.93001.97001.970012,644,500
19 Apr 20242.01002.04001.98002.00002.000014,875,800
18 Apr 20242.06002.06002.02002.02002.020015,024,400
17 Apr 20241.98002.07001.98002.05002.050017,360,503
16 Apr 20242.09002.11001.95001.96001.960027,141,692
15 Apr 20242.24002.25002.08002.12002.120029,214,416
12 Apr 20242.30002.33002.22002.24002.240022,484,050
11 Apr 20242.29002.33002.29002.31002.310013,095,900
10 Apr 20242.37002.37002.30002.31002.310015,830,625
09 Apr 20242.32002.38002.31002.37002.370019,149,124
08 Apr 20242.36002.36002.29002.30002.300019,855,570
03 Apr 20242.37002.40002.35002.36002.360016,900,245
02 Apr 20242.40002.40002.36002.38002.380021,131,128
01 Apr 20242.43002.44002.38002.41002.410027,847,143
29 Mar 20242.33002.46002.32002.43002.430024,267,138
28 Mar 20242.26002.36002.25002.35002.350024,398,550
27 Mar 20242.41002.41002.29002.29002.290035,939,532
26 Mar 20242.52002.52002.37002.42002.420052,536,003
25 Mar 20242.39002.63002.37002.54002.540076,961,812
22 Mar 20242.45002.46002.38002.40002.400027,161,152
21 Mar 20242.44002.51002.42002.46002.460038,085,741
20 Mar 20242.42002.49002.41002.45002.450029,453,491
19 Mar 20242.45002.46002.39002.42002.420039,179,253
18 Mar 20242.42002.49002.39002.46002.460047,701,696
15 Mar 20242.45002.49002.35002.42002.420048,842,500
14 Mar 20242.53002.54002.41002.45002.450076,425,408
13 Mar 20242.52002.67002.48002.57002.5700101,770,099
12 Mar 20242.81002.81002.53002.59002.590081,150,300
11 Mar 20242.55002.55002.55002.55002.550029,489,869
08 Mar 20242.15002.37002.12002.32002.320067,751,405
07 Mar 20242.16002.28002.13002.15002.150038,120,152
06 Mar 20242.04002.13002.02002.11002.110023,615,898
05 Mar 20242.07002.08002.02002.02002.020013,448,900
04 Mar 20242.11002.12002.05002.08002.080012,952,800
01 Mar 20242.13002.14002.08002.11002.110013,925,102
29 Feb 20242.07002.13002.04002.13002.130019,395,800
28 Feb 20242.17002.23002.07002.07002.070025,633,550
27 Feb 20242.13002.17002.11002.17002.170012,650,798
26 Feb 20242.14002.17002.11002.13002.130020,049,400
23 Feb 20242.07002.18002.05002.16002.160027,157,598
22 Feb 20242.06002.10002.04002.07002.070012,203,582
21 Feb 20242.01002.10001.97002.06002.060018,537,070
20 Feb 20241.99002.02001.95002.01002.010016,480,550
19 Feb 20241.92001.96001.90001.93001.930016,643,534
08 Feb 20241.75001.90001.73001.89001.890023,642,652
07 Feb 20241.83001.85001.72001.74001.740022,570,062
06 Feb 20241.81001.88001.69001.81001.810030,073,890
05 Feb 20242.07002.07001.85001.85001.850036,826,855
02 Feb 20242.14002.19001.97002.05002.050028,339,744
01 Feb 20242.23002.24002.14002.15002.150024,940,900
31 Jan 20242.34002.36002.23002.24002.240020,165,521
30 Jan 20242.40002.43002.34002.34002.340016,390,500
29 Jan 20242.47002.50002.39002.41002.410018,605,500
26 Jan 20242.43002.49002.40002.47002.470026,400,500
25 Jan 20242.29002.43002.28002.43002.430031,616,371
24 Jan 20242.23002.29002.20002.28002.280017,688,339
23 Jan 20242.21002.22002.15002.21002.210012,587,564
22 Jan 20242.34002.35002.19002.21002.210025,115,100
19 Jan 20242.38002.39002.33002.34002.340018,399,802
18 Jan 20242.40002.43002.33002.38002.380023,840,300
17 Jan 20242.52002.54002.42002.43002.430031,810,700
16 Jan 20242.54002.62002.50002.54002.540038,097,014
15 Jan 20242.50002.60002.45002.54002.540036,453,405
12 Jan 20242.52002.55002.48002.48002.480027,346,605
11 Jan 20242.43002.47002.41002.47002.470013,852,886
10 Jan 20242.42002.46002.38002.43002.430013,443,200
09 Jan 20242.43002.47002.41002.44002.440012,333,477
08 Jan 20242.45002.48002.41002.42002.420012,213,752
05 Jan 20242.49002.51002.44002.46002.460014,548,550
04 Jan 20242.54002.54002.47002.49002.490018,702,636
03 Jan 20242.53002.64002.51002.53002.530022,992,850
02 Jan 20242.55002.55002.50002.52002.520026,285,500
29 Dec 20232.47002.65002.44002.54002.540051,751,746
28 Dec 20232.38002.48002.34002.47002.470031,689,900
27 Dec 20232.34002.53002.33002.42002.420036,292,600
26 Dec 20232.36002.37002.32002.33002.33009,003,500
25 Dec 20232.39002.39002.34002.35002.350013,035,850
22 Dec 20232.44002.45002.38002.39002.390012,087,600
21 Dec 20232.42002.45002.38002.44002.440011,265,470
20 Dec 20232.46002.47002.42002.42002.42009,201,103
19 Dec 20232.46002.48002.43002.45002.45009,542,702
18 Dec 20232.50002.54002.46002.47002.470013,795,982
15 Dec 20232.53002.55002.50002.51002.510010,427,400
14 Dec 20232.50002.54002.50002.52002.520013,565,200
13 Dec 20232.51002.55002.49002.50002.500013,808,200
12 Dec 20232.48002.51002.46002.51002.510014,426,650
11 Dec 20232.43002.48002.41002.46002.460011,125,975
08 Dec 20232.51002.52002.44002.44002.440014,714,100
07 Dec 20232.51002.52002.49002.51002.510010,571,400
06 Dec 20232.48002.54002.47002.52002.520014,200,400
05 Dec 20232.53002.53002.48002.49002.490011,254,400
04 Dec 20232.51002.53002.49002.52002.520013,832,350
01 Dec 20232.46002.50002.44002.50002.500010,448,444
30 Nov 20232.49002.49002.45002.46002.460010,140,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...