Hangzhou Landscape Architecture Design Institute Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.000	17.560	17.000	17.470	17.270	3,540,400
2023-10-27	17.250	17.370	17.050	17.200	17.003	3,378,952
2023-10-26	17.450	17.860	17.000	17.380	17.181	5,025,200
2023-10-25	17.900	18.230	17.470	17.660	17.458	7,509,852
2023-10-24	16.500	17.120	16.370	17.110	16.914	4,948,700
2023-10-23	16.800	16.840	16.240	16.320	16.133	3,143,900
2023-10-20	16.890	17.260	16.800	16.880	16.687	2,841,700
2023-10-19	16.960	17.300	16.720	16.940	16.746	3,227,600
2023-10-18	17.360	17.360	16.900	16.900	16.707	3,011,173
2023-10-17	17.600	17.630	17.190	17.360	17.161	3,439,300
2023-10-16	17.760	17.820	17.450	17.560	17.359	3,611,300
2023-10-13	18.050	18.080	17.610	17.650	17.448	4,177,752
2023-10-12	18.010	18.150	17.760	18.150	17.942	3,792,200
2023-10-11	18.250	18.270	17.900	18.010	17.804	3,952,500
2023-10-10	18.500	18.630	18.120	18.190	17.982	4,583,300
2023-10-09	18.990	19.060	18.390	18.500	18.288	5,579,700
2023-09-28	18.980	19.290	18.890	18.980	18.763	5,373,700
2023-09-27	19.500	19.700	18.970	18.990	18.773	7,832,400
2023-09-26	20.300	20.300	19.470	19.570	19.346	7,661,164
2023-09-25	20.980	21.090	20.110	20.380	20.147	8,610,200
2023-09-22	21.010	21.330	20.390	21.220	20.977	7,565,500
2023-09-21	21.250	21.620	20.850	21.450	21.205	8,162,000
2023-09-20	22.830	23.000	21.100	21.260	21.017	12,814,930
2023-09-19	24.810	25.600	23.130	23.310	23.043	15,001,000
2023-09-18	23.320	26.000	23.320	24.810	24.526	17,985,400
2023-09-15	23.140	23.880	22.500	23.860	23.587	12,283,700
2023-09-14	23.500	23.850	22.800	23.120	22.856	12,272,982
2023-09-13	22.990	24.980	22.800	24.310	24.032	19,335,100
2023-09-12	24.000	24.210	22.740	22.990	22.727	12,185,882
2023-09-11	24.990	24.990	23.200	23.970	23.696	15,110,409
2023-09-08	25.200	26.500	24.790	25.730	25.436	22,299,629
2023-09-07	24.240	28.220	24.240	26.960	26.652	27,629,211
2023-09-06	25.450	25.630	24.160	24.160	23.884	19,567,073
2023-09-05	24.150	26.380	23.560	26.380	26.078	26,179,088
2023-09-04	25.720	26.360	24.480	25.070	24.783	23,899,887
2023-09-01	20.400	24.380	20.190	24.380	24.101	13,816,541
2023-08-31	21.040	21.320	20.310	20.320	20.088	4,055,400
2023-08-30	21.500	21.780	20.820	21.020	20.780	5,601,230
2023-08-29	21.300	22.040	21.220	21.800	21.551	6,895,100
2023-08-28	21.800	22.430	20.800	21.400	21.155	9,872,166
2023-08-25	20.310	20.810	19.950	20.430	20.196	4,652,600
2023-08-24	20.740	20.920	20.160	20.270	20.038	3,776,000
2023-08-23	21.400	21.400	20.700	20.820	20.582	4,564,211
2023-08-22	22.000	22.000	21.170	21.590	21.343	7,133,055
2023-08-21	20.540	22.500	20.520	21.840	21.590	10,816,600
2023-08-18	20.630	21.700	20.400	20.800	20.562	7,724,200
2023-08-17	20.020	20.850	19.830	20.790	20.552	5,176,045
2023-08-16	19.870	20.350	19.600	20.120	19.890	3,774,700
2023-08-15	20.350	20.390	19.720	19.910	19.682	2,520,900
2023-08-14	19.740	20.410	19.450	20.300	20.068	3,405,900
2023-08-11	20.020	20.390	19.800	19.870	19.643	3,621,200
2023-08-10	20.230	20.480	20.000	20.070	19.840	5,198,213
2023-08-09	20.450	21.630	20.130	20.720	20.483	8,458,213
2023-08-08	19.930	20.790	19.920	20.630	20.394	7,675,711
2023-08-07	20.060	20.240	19.800	19.920	19.692	3,734,600
2023-08-04	20.650	20.870	20.220	20.230	19.999	6,032,800
2023-08-03	21.200	21.240	20.480	20.630	20.394	8,390,356
2023-08-02	21.690	22.380	21.680	21.980	21.729	4,747,600
2023-08-01	23.010	23.010	21.660	21.960	21.709	8,458,000
2023-07-31	22.390	23.330	21.930	22.860	22.599	9,741,511

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0500 CNY
2025-05-28	0.0500 CNY
2024-06-05	0.0600 CNY
2023-05-31	0.0600 CNY
2022-06-02	0.0600 CNY
2021-06-08	0.0800 CNY
2020-06-18	0.1050 CNY
2019-05-29	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.