LAY-OUT Planning Consultants Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	34.177	35.516	30.966	31.200	23.889	19,135,447
2023-07-27	36.062	41.015	34.840	34.918	26.736	23,813,352
2023-07-26	34.034	40.703	33.865	39.845	30.509	24,347,120
2023-07-25	29.250	37.050	28.860	35.295	27.025	22,951,495
2023-07-24	30.550	33.137	28.951	31.408	24.048	20,868,113
2023-07-21	28.886	31.889	28.249	31.135	23.839	19,800,232
2023-07-20	29.471	30.511	28.561	29.757	22.784	15,615,020
2023-07-19	26.676	31.603	26.676	30.849	23.620	21,591,651
2023-07-18	26.221	26.767	25.428	26.338	20.166	5,474,820
2023-07-17	25.350	27.040	25.155	26.234	20.087	7,981,020
2023-07-14	25.272	25.701	24.960	25.428	19.470	3,244,170
2023-07-13	24.986	25.922	24.882	25.246	19.330	4,729,192
2023-07-12	25.207	25.376	24.648	24.752	18.952	3,421,609
2023-07-11	25.545	25.675	24.921	25.259	19.340	3,911,620
2023-07-10	25.493	25.805	25.324	25.636	19.629	3,673,674
2023-07-07	26.650	27.144	25.454	25.454	19.490	5,988,430
2023-07-06	27.391	27.391	26.520	26.871	20.575	4,783,996
2023-07-05	27.430	27.976	26.962	27.482	21.042	5,175,198
2023-07-04	27.170	27.950	26.793	27.586	21.122	6,575,837
2023-07-03	26.533	27.534	26.533	27.365	20.953	5,767,802
2023-06-30	27.066	27.755	26.546	26.598	20.366	6,056,287
2023-06-29	27.963	27.963	26.819	27.287	20.893	6,785,990
2023-06-28	27.196	28.379	26.481	27.963	21.411	11,002,966
2023-06-27	26.650	27.456	26.455	27.274	20.883	6,768,187
2023-06-26	26.520	27.144	26.260	26.845	20.555	5,374,090
2023-06-21	27.456	27.846	26.546	26.611	20.376	5,779,721
2023-06-20	27.989	28.002	26.793	27.690	21.202	7,602,249
2023-06-19	27.820	28.353	27.339	28.171	21.570	8,152,158
2023-06-16	28.093	28.587	27.300	27.820	21.301	10,310,220
2023-06-15	27.937	28.483	27.911	28.145	21.550	8,798,078
2023-06-14	29.276	29.887	27.859	28.249	21.630	12,024,943
2023-06-13	29.510	29.510	28.379	29.224	22.376	10,828,871
2023-06-12	30.498	31.070	29.107	29.653	22.705	17,667,112
2023-06-09	32.526	34.060	30.823	30.953	23.700	24,427,369
2023-06-08	30.316	34.866	30.316	34.866	26.696	21,992,028
2023-06-07	26.663	30.186	26.663	29.055	22.247	24,747,278
2023-06-06	21.580	25.675	21.580	25.675	19.659	14,756,755
2023-06-05	21.476	21.957	21.229	21.398	16.384	2,725,100
2023-06-02	22.139	22.672	21.437	21.580	16.523	3,411,968
2023-06-01	22.100	22.516	21.450	21.905	16.772	4,104,030
2023-05-31	33.098	34.411	32.929	33.397	17.009	6,283,380
2023-05-30	30.914	35.360	30.914	33.605	17.115	7,378,726
2023-05-29	32.344	33.124	31.356	31.460	16.023	4,444,480
2023-05-26	34.060	35.750	32.240	32.799	16.705	6,900,516
2023-05-25	30.563	33.774	30.368	32.552	16.579	6,470,983
2023-05-24	29.666	31.083	29.432	30.212	15.387	2,746,936
2023-05-23	31.551	31.915	29.653	29.666	15.109	3,799,303
2023-05-22	32.669	32.695	31.512	31.707	16.149	3,105,222
2023-05-19	32.968	33.150	31.330	33.124	16.870	3,453,826
2023-05-18	33.410	33.904	32.409	32.890	16.751	3,226,453
2023-05-17	32.019	33.670	31.070	33.540	17.082	4,716,690
2023-05-16	32.695	33.098	31.824	32.526	16.566	3,526,770
2023-05-15	32.032	33.280	31.304	33.085	16.850	4,577,070
2023-05-12	33.488	33.566	32.240	32.292	16.447	3,843,960
2023-05-11	33.150	34.112	32.630	33.566	17.095	4,749,234
2023-05-10	33.150	33.982	32.825	33.150	16.884	4,921,687
2023-05-09	35.139	35.139	33.267	33.267	16.943	9,006,504
2023-05-08	34.047	37.180	33.397	36.036	18.353	12,996,256
2023-05-05	31.915	34.840	31.915	34.593	17.618	12,529,927
2023-05-04	31.850	32.084	31.265	32.071	16.334	4,028,292

← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0100 CNY
2024-06-06	0.0650 CNY
2023-06-01	0.0750 CNY
2022-05-20	0.3780 CNY

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