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
2023-07-28	23.410	24.230	22.270	22.350	22.094	12,349,663
2023-07-27	24.610	25.170	23.000	23.400	23.132	15,055,554
2023-07-26	24.500	26.550	24.360	25.840	25.545	19,500,113
2023-07-25	23.580	25.420	23.150	24.960	24.675	17,284,755
2023-07-24	25.260	26.770	23.450	23.450	23.182	17,432,611
2023-07-21	23.400	25.880	22.700	24.330	24.052	17,550,042
2023-07-20	22.200	23.930	22.020	23.070	22.806	12,740,476
2023-07-19	21.910	22.450	21.660	22.220	21.966	6,117,100
2023-07-18	21.290	21.870	20.900	21.810	21.561	4,813,800
2023-07-17	21.190	21.630	20.410	21.330	21.086	4,197,800
2023-07-14	21.100	21.340	20.910	21.240	20.997	3,502,476
2023-07-13	22.500	22.750	20.780	21.370	21.126	8,873,400
2023-07-12	22.830	23.120	22.200	22.430	22.174	5,380,400
2023-07-11	22.900	23.200	22.370	22.650	22.391	6,104,500
2023-07-10	21.360	22.960	21.290	22.890	22.628	10,026,704
2023-07-07	20.990	21.660	20.700	21.450	21.205	3,517,004
2023-07-06	21.580	21.750	21.100	21.100	20.859	2,492,655
2023-07-05	21.240	21.640	21.090	21.620	21.373	2,946,300
2023-07-04	22.140	22.170	21.100	21.440	21.195	4,951,900
2023-07-03	21.920	22.500	21.850	22.000	21.748	4,700,876
2023-06-30	21.800	22.600	21.690	21.760	21.511	4,054,652
2023-06-29	21.710	22.330	21.270	21.800	21.551	4,646,754
2023-06-28	21.780	23.000	21.620	22.150	21.897	6,569,906
2023-06-27	21.800	22.270	21.150	21.970	21.719	5,114,000
2023-06-26	21.180	21.800	20.700	21.600	21.353	5,291,200
2023-06-21	21.500	21.750	21.070	21.110	20.869	3,047,100
2023-06-20	21.800	21.880	21.380	21.450	21.205	4,166,300
2023-06-19	22.200	22.250	21.690	21.830	21.580	4,542,200
2023-06-16	22.030	22.560	21.920	22.160	21.907	6,116,000
2023-06-15	22.460	22.810	22.090	22.220	21.966	5,354,300
2023-06-14	22.780	23.330	22.420	22.500	22.243	7,241,976
2023-06-13	23.420	23.490	22.660	22.960	22.697	8,494,400
2023-06-12	21.900	23.550	21.340	23.070	22.806	12,536,252
2023-06-09	22.290	22.600	21.600	21.820	21.570	11,584,900
2023-06-08	21.080	24.700	20.910	23.120	22.856	17,207,606
2023-06-07	21.710	22.460	21.170	21.280	21.037	8,763,000
2023-06-06	21.390	22.960	21.100	22.100	21.847	12,720,644
2023-06-05	21.160	22.300	20.900	21.670	21.422	10,852,700
2023-06-02	20.960	21.380	20.560	21.060	20.819	6,564,300
2023-06-01	21.150	21.860	20.810	20.960	20.720	7,098,000
2023-05-31	21.560	21.680	20.930	21.100	20.859	7,088,388
2023-05-30	22.180	23.150	21.420	21.800	21.491	11,284,688
2023-05-29	22.350	23.260	21.630	22.700	22.379	14,392,540
2023-05-26	22.690	26.390	22.010	23.560	23.226	23,886,375
2023-05-25	19.100	22.920	18.910	22.920	22.596	12,495,611
2023-05-24	18.900	19.290	18.780	19.100	18.830	2,162,100
2023-05-23	18.820	19.280	18.650	19.010	18.741	2,295,976
2023-05-22	18.550	18.860	18.490	18.820	18.554	1,100,800
2023-05-19	19.100	19.200	18.400	18.620	18.356	1,956,695
2023-05-18	18.800	19.200	18.660	19.190	18.918	2,076,400
2023-05-17	18.360	18.850	18.110	18.810	18.544	1,509,495
2023-05-16	18.770	18.770	18.220	18.320	18.061	1,031,000
2023-05-15	18.780	18.800	18.360	18.630	18.366	1,182,000
2023-05-12	18.950	19.080	18.620	18.670	18.406	1,475,200
2023-05-11	18.990	19.220	18.580	18.990	18.721	2,332,700
2023-05-10	18.460	19.150	18.460	18.780	18.514	1,922,695
2023-05-09	18.650	18.960	18.500	18.500	18.238	1,880,795
2023-05-08	18.630	18.970	18.430	18.800	18.534	2,526,600
2023-05-05	18.160	19.150	17.980	18.610	18.347	3,518,924
2023-05-04	17.700	18.280	17.700	18.190	17.933	1,467,000

← NewerPage 14 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.