Ourpalm Co., Ltd. (300315.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.9000 | 4.9400 | 4.7600 | 4.7900 | 4.7900 | 69,641,729 |
| 09 May 2024 | 4.8700 | 4.9400 | 4.8600 | 4.9000 | 4.9000 | 58,285,871 |
| 08 May 2024 | 5.0200 | 5.0300 | 4.8400 | 4.8500 | 4.8500 | 101,817,866 |
| 07 May 2024 | 5.0800 | 5.1900 | 5.0500 | 5.0700 | 5.0700 | 92,576,726 |
| 06 May 2024 | 5.1600 | 5.2200 | 5.0900 | 5.1000 | 5.1000 | 93,018,328 |
| 30 Apr 2024 | 5.1200 | 5.2000 | 5.0400 | 5.0900 | 5.0900 | 96,057,495 |
| 29 Apr 2024 | 4.9900 | 5.1700 | 4.9700 | 5.1300 | 5.1300 | 113,312,749 |
| 26 Apr 2024 | 4.8500 | 5.0300 | 4.8500 | 4.9900 | 4.9900 | 126,587,329 |
| 25 Apr 2024 | 4.8100 | 4.8800 | 4.7800 | 4.8300 | 4.8300 | 80,028,639 |
| 24 Apr 2024 | 4.7200 | 4.8800 | 4.6900 | 4.8700 | 4.8700 | 94,432,362 |
| 23 Apr 2024 | 4.7000 | 4.7600 | 4.6800 | 4.7100 | 4.7100 | 72,530,138 |
| 22 Apr 2024 | 4.6500 | 4.7200 | 4.5300 | 4.6400 | 4.6400 | 58,444,011 |
| 19 Apr 2024 | 4.7800 | 4.8200 | 4.6700 | 4.6900 | 4.6900 | 79,974,895 |
| 18 Apr 2024 | 4.8300 | 4.9200 | 4.7500 | 4.8000 | 4.8000 | 92,910,794 |
| 17 Apr 2024 | 4.6700 | 4.9200 | 4.6600 | 4.8800 | 4.8800 | 122,711,172 |
| 16 Apr 2024 | 4.8700 | 4.9300 | 4.5500 | 4.5700 | 4.5700 | 131,125,017 |
| 15 Apr 2024 | 5.1000 | 5.1300 | 4.8200 | 4.9300 | 4.9300 | 127,882,543 |
| 12 Apr 2024 | 5.1900 | 5.2300 | 5.0700 | 5.0800 | 5.0800 | 85,182,876 |
| 11 Apr 2024 | 5.1100 | 5.3000 | 5.0700 | 5.1900 | 5.1900 | 96,697,880 |
| 10 Apr 2024 | 5.3200 | 5.3700 | 5.1200 | 5.1400 | 5.1400 | 126,329,297 |
| 09 Apr 2024 | 5.3300 | 5.4800 | 5.2500 | 5.4400 | 5.4400 | 117,115,634 |
| 08 Apr 2024 | 5.2800 | 5.3800 | 5.1800 | 5.3100 | 5.3100 | 103,275,411 |
| 03 Apr 2024 | 5.4800 | 5.4900 | 5.2600 | 5.2800 | 5.2800 | 107,068,728 |
| 02 Apr 2024 | 5.6200 | 5.6200 | 5.4200 | 5.4600 | 5.4600 | 127,254,422 |
| 01 Apr 2024 | 5.5200 | 5.6600 | 5.5100 | 5.6400 | 5.6400 | 148,325,556 |
| 29 Mar 2024 | 5.5300 | 5.5500 | 5.4000 | 5.5100 | 5.5100 | 84,226,398 |
| 28 Mar 2024 | 5.3800 | 5.6800 | 5.3700 | 5.5800 | 5.5800 | 192,510,711 |
| 27 Mar 2024 | 5.5100 | 5.7000 | 5.3000 | 5.4000 | 5.4000 | 186,419,996 |
| 26 Mar 2024 | 5.6700 | 5.7600 | 5.4700 | 5.5300 | 5.5300 | 184,133,440 |
| 25 Mar 2024 | 6.0300 | 6.1400 | 5.7000 | 5.7200 | 5.7200 | 233,039,873 |
| 22 Mar 2024 | 6.0900 | 6.2000 | 5.8600 | 6.0700 | 6.0700 | 326,473,992 |
| 21 Mar 2024 | 6.3500 | 6.4100 | 6.1600 | 6.1700 | 6.1700 | 326,942,896 |
| 20 Mar 2024 | 6.0400 | 6.3000 | 6.0200 | 6.2100 | 6.2100 | 302,904,215 |
| 19 Mar 2024 | 6.2300 | 6.3300 | 6.0700 | 6.0800 | 6.0800 | 332,715,839 |
| 18 Mar 2024 | 6.3000 | 6.4300 | 6.1500 | 6.3400 | 6.3400 | 344,944,754 |
| 15 Mar 2024 | 6.1500 | 6.3000 | 6.0700 | 6.2600 | 6.2600 | 313,581,273 |
| 14 Mar 2024 | 6.2500 | 6.3400 | 5.9800 | 6.1200 | 6.1200 | 458,995,741 |
| 13 Mar 2024 | 6.0000 | 6.8000 | 5.8900 | 6.4800 | 6.4800 | 669,051,848 |
| 12 Mar 2024 | 5.8500 | 6.0500 | 5.7100 | 5.8600 | 5.8600 | 420,722,955 |
| 11 Mar 2024 | 5.3000 | 5.6900 | 5.2800 | 5.6400 | 5.6400 | 265,772,175 |
| 08 Mar 2024 | 5.3400 | 5.4300 | 5.2800 | 5.4000 | 5.4000 | 142,606,901 |
| 07 Mar 2024 | 5.5500 | 5.7200 | 5.3000 | 5.3500 | 5.3500 | 260,534,578 |
| 06 Mar 2024 | 5.5100 | 5.9600 | 5.5000 | 5.6500 | 5.6500 | 297,071,590 |
| 05 Mar 2024 | 5.6500 | 5.8400 | 5.5200 | 5.6000 | 5.6000 | 309,159,533 |
| 04 Mar 2024 | 5.4600 | 5.8900 | 5.2600 | 5.7900 | 5.7900 | 363,431,933 |
| 01 Mar 2024 | 5.3700 | 5.5500 | 5.3300 | 5.4600 | 5.4600 | 230,821,490 |
| 29 Feb 2024 | 5.0500 | 5.4100 | 5.0500 | 5.4000 | 5.4000 | 244,371,696 |
| 28 Feb 2024 | 5.6000 | 5.7200 | 5.1000 | 5.1200 | 5.1200 | 404,120,705 |
| 27 Feb 2024 | 5.2500 | 5.7900 | 5.2000 | 5.6500 | 5.6500 | 386,994,661 |
| 26 Feb 2024 | 5.2300 | 5.5100 | 5.1500 | 5.2800 | 5.2800 | 250,039,674 |
| 23 Feb 2024 | 5.2900 | 5.4100 | 5.1300 | 5.3100 | 5.3100 | 282,575,078 |
| 22 Feb 2024 | 5.1400 | 5.2700 | 5.1000 | 5.2200 | 5.2200 | 262,134,348 |
| 21 Feb 2024 | 4.7000 | 5.6600 | 4.6700 | 5.1500 | 5.1500 | 375,767,911 |
| 20 Feb 2024 | 4.7500 | 4.9400 | 4.6600 | 4.8000 | 4.8000 | 200,584,183 |
| 19 Feb 2024 | 4.7600 | 4.8900 | 4.6700 | 4.8700 | 4.8700 | 223,836,170 |
| 08 Feb 2024 | 4.4000 | 4.5900 | 4.3900 | 4.5500 | 4.5500 | 144,680,879 |
| 07 Feb 2024 | 4.3200 | 4.4800 | 4.2700 | 4.3500 | 4.3500 | 148,992,356 |
| 06 Feb 2024 | 3.8800 | 4.3800 | 3.7700 | 4.3200 | 4.3200 | 166,534,139 |
| 05 Feb 2024 | 4.2500 | 4.2700 | 3.9000 | 3.9700 | 3.9700 | 153,104,848 |
| 02 Feb 2024 | 4.3300 | 4.5300 | 4.1200 | 4.3800 | 4.3800 | 141,505,654 |
| 01 Feb 2024 | 4.2900 | 4.5300 | 4.1100 | 4.3100 | 4.3100 | 122,158,782 |
| 31 Jan 2024 | 4.4800 | 4.6100 | 4.3800 | 4.4100 | 4.4100 | 128,921,200 |
| 30 Jan 2024 | 4.6000 | 4.6900 | 4.4400 | 4.4600 | 4.4600 | 98,507,732 |
| 29 Jan 2024 | 4.8000 | 4.8600 | 4.6200 | 4.6400 | 4.6400 | 148,348,647 |
| 26 Jan 2024 | 4.7400 | 5.0700 | 4.6900 | 4.8700 | 4.8700 | 272,695,750 |
| 25 Jan 2024 | 4.6000 | 4.7600 | 4.5000 | 4.7300 | 4.7300 | 167,087,828 |
| 24 Jan 2024 | 4.6500 | 4.6800 | 4.4300 | 4.6000 | 4.6000 | 144,013,365 |
| 23 Jan 2024 | 4.4100 | 4.7500 | 4.3700 | 4.6400 | 4.6400 | 171,667,818 |
| 22 Jan 2024 | 4.7600 | 4.8500 | 4.4100 | 4.4500 | 4.4500 | 146,189,963 |
| 19 Jan 2024 | 4.6600 | 4.9400 | 4.6500 | 4.7800 | 4.7800 | 214,699,480 |
| 18 Jan 2024 | 4.5000 | 4.6500 | 4.4000 | 4.6400 | 4.6400 | 125,995,609 |
| 17 Jan 2024 | 4.6700 | 4.6900 | 4.5200 | 4.5400 | 4.5400 | 80,042,947 |
| 16 Jan 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6900 | 4.6900 | 114,833,459 |
| 15 Jan 2024 | 4.7800 | 4.8900 | 4.7500 | 4.8000 | 4.8000 | 85,297,384 |
| 12 Jan 2024 | 4.9900 | 5.0400 | 4.8400 | 4.8500 | 4.8500 | 157,032,361 |
| 11 Jan 2024 | 4.8200 | 5.0600 | 4.8000 | 5.0600 | 5.0600 | 204,227,026 |
| 10 Jan 2024 | 5.2600 | 5.2900 | 4.8700 | 4.8700 | 4.8700 | 278,066,276 |
| 09 Jan 2024 | 5.4900 | 5.6300 | 5.1800 | 5.2300 | 5.2300 | 367,310,017 |
| 08 Jan 2024 | 5.0600 | 5.1700 | 4.9100 | 5.0400 | 5.0400 | 171,641,778 |
| 05 Jan 2024 | 5.1100 | 5.2000 | 4.9900 | 5.0200 | 5.0200 | 184,949,895 |
| 04 Jan 2024 | 5.1700 | 5.1800 | 4.9800 | 5.1300 | 5.1300 | 149,401,752 |
| 03 Jan 2024 | 5.2400 | 5.3300 | 5.0300 | 5.1700 | 5.1700 | 203,660,622 |
| 02 Jan 2024 | 5.1900 | 5.4700 | 5.1600 | 5.1900 | 5.1900 | 293,136,200 |
| 29 Dec 2023 | 4.8600 | 5.1500 | 4.8200 | 5.1500 | 5.1500 | 291,170,842 |
| 28 Dec 2023 | 4.8200 | 4.9200 | 4.7100 | 4.8700 | 4.8700 | 165,450,058 |
| 27 Dec 2023 | 5.0400 | 5.0700 | 4.8000 | 4.8600 | 4.8600 | 162,529,782 |
| 26 Dec 2023 | 5.1300 | 5.1700 | 4.9000 | 4.9400 | 4.9400 | 146,221,834 |
| 25 Dec 2023 | 5.1900 | 5.2300 | 4.8600 | 5.1100 | 5.1100 | 237,038,616 |
| 22 Dec 2023 | 6.0000 | 6.0700 | 4.9700 | 5.0600 | 5.0600 | 488,824,366 |
| 21 Dec 2023 | 5.9500 | 6.1200 | 5.9000 | 6.0300 | 6.0300 | 192,264,551 |
| 20 Dec 2023 | 6.1900 | 6.3300 | 5.9300 | 5.9500 | 5.9500 | 232,704,379 |
| 19 Dec 2023 | 6.1600 | 6.3300 | 6.1000 | 6.2300 | 6.2300 | 242,844,057 |
| 18 Dec 2023 | 6.6500 | 6.7200 | 6.2000 | 6.2000 | 6.2000 | 352,077,148 |
| 15 Dec 2023 | 6.5700 | 6.8000 | 6.2600 | 6.6400 | 6.6400 | 455,626,775 |
| 14 Dec 2023 | 6.4900 | 6.8000 | 6.3400 | 6.5700 | 6.5700 | 443,422,318 |
| 13 Dec 2023 | 6.2700 | 6.8200 | 6.2600 | 6.4400 | 6.4400 | 435,224,792 |
| 12 Dec 2023 | 6.5000 | 6.6900 | 6.2700 | 6.3500 | 6.3500 | 385,734,565 |
| 11 Dec 2023 | 6.3500 | 6.6300 | 6.3000 | 6.5900 | 6.5900 | 415,496,744 |
| 08 Dec 2023 | 6.3100 | 6.6500 | 6.0700 | 6.4300 | 6.4300 | 570,222,002 |
| 07 Dec 2023 | 6.6500 | 6.8000 | 6.2700 | 6.3100 | 6.3100 | 592,413,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.