Hangzhou Landscaping Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.250 | 6.260 | 6.080 | 6.120 | 6.120 | 1,943,300 |
| 2024-07-23 | 6.310 | 6.470 | 6.240 | 6.260 | 6.260 | 1,825,000 |
| 2024-07-22 | 6.220 | 6.300 | 6.160 | 6.300 | 6.300 | 1,291,500 |
| 2024-07-19 | 6.160 | 6.300 | 6.070 | 6.220 | 6.220 | 1,311,700 |
| 2024-07-18 | 6.160 | 6.190 | 5.970 | 6.160 | 6.160 | 1,757,700 |
| 2024-07-17 | 6.160 | 6.320 | 6.110 | 6.160 | 6.160 | 1,458,800 |
| 2024-07-16 | 6.360 | 6.360 | 6.150 | 6.190 | 6.190 | 1,371,800 |
| 2024-07-15 | 6.480 | 6.480 | 6.210 | 6.230 | 6.230 | 1,540,500 |
| 2024-07-12 | 6.440 | 6.640 | 6.380 | 6.490 | 6.490 | 2,146,600 |
| 2024-07-11 | 6.130 | 6.450 | 6.130 | 6.430 | 6.430 | 2,458,400 |
| 2024-07-10 | 6.270 | 6.270 | 6.050 | 6.120 | 6.120 | 2,049,781 |
| 2024-07-09 | 6.390 | 6.480 | 6.140 | 6.300 | 6.300 | 2,295,600 |
| 2024-07-08 | 6.580 | 6.650 | 6.360 | 6.390 | 6.390 | 1,732,400 |
| 2024-07-05 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 0 |
| 2024-07-04 | 6.860 | 6.910 | 6.500 | 6.530 | 6.530 | 2,239,400 |
| 2024-07-03 | 6.960 | 6.960 | 6.830 | 6.850 | 6.850 | 1,343,065 |
| 2024-07-02 | 6.860 | 6.980 | 6.760 | 6.920 | 6.920 | 1,610,800 |
| 2024-07-01 | 6.680 | 6.840 | 6.620 | 6.820 | 6.820 | 1,579,500 |
| 2024-06-28 | 6.740 | 6.890 | 6.670 | 6.700 | 6.700 | 1,892,100 |
| 2024-06-27 | 6.850 | 7.010 | 6.760 | 6.780 | 6.780 | 2,448,300 |
| 2024-06-26 | 6.590 | 6.870 | 6.510 | 6.850 | 6.850 | 2,483,950 |
| 2024-06-25 | 6.630 | 6.820 | 6.560 | 6.620 | 6.620 | 2,109,150 |
| 2024-06-24 | 7.000 | 7.050 | 6.600 | 6.660 | 6.660 | 3,613,150 |
| 2024-06-21 | 7.000 | 7.190 | 6.900 | 7.090 | 7.090 | 2,714,200 |
| 2024-06-20 | 7.240 | 7.270 | 7.000 | 7.020 | 7.020 | 2,800,700 |
| 2024-06-19 | 7.100 | 7.330 | 7.100 | 7.260 | 7.260 | 3,258,350 |
| 2024-06-18 | 7.100 | 7.300 | 7.010 | 7.150 | 7.150 | 3,527,000 |
| 2024-06-17 | 7.100 | 7.100 | 6.860 | 6.940 | 6.940 | 2,429,287 |
| 2024-06-14 | 7.020 | 7.150 | 6.890 | 7.130 | 7.130 | 2,121,200 |
| 2024-06-13 | 7.160 | 7.270 | 6.970 | 7.030 | 7.030 | 2,271,600 |
| 2024-06-12 | 6.970 | 7.230 | 6.880 | 7.160 | 7.160 | 2,506,300 |
| 2024-06-11 | 7.040 | 7.090 | 6.740 | 6.960 | 6.960 | 3,238,465 |
| 2024-06-07 | 6.640 | 7.030 | 6.500 | 7.010 | 7.010 | 4,950,900 |
| 2024-06-06 | 7.200 | 7.240 | 6.450 | 6.590 | 6.590 | 5,932,587 |
| 2024-06-05 | 7.310 | 7.310 | 7.020 | 7.160 | 7.160 | 3,448,500 |
| 2024-06-04 | 7.370 | 7.430 | 7.140 | 7.330 | 7.330 | 4,013,800 |
| 2024-06-03 | 7.750 | 7.800 | 7.370 | 7.440 | 7.440 | 4,729,038 |
| 2024-05-31 | 7.750 | 7.860 | 7.710 | 7.800 | 7.800 | 2,819,100 |
| 2024-05-30 | 7.830 | 7.950 | 7.720 | 7.750 | 7.750 | 4,003,000 |
| 2024-05-29 | 7.640 | 8.020 | 7.640 | 7.890 | 7.890 | 5,496,400 |
| 2024-05-28 | 8.190 | 8.280 | 7.640 | 7.770 | 7.770 | 7,070,510 |
| 2024-05-27 | 8.030 | 8.220 | 7.930 | 8.160 | 8.160 | 6,011,510 |
| 2024-05-24 | 8.590 | 8.630 | 8.160 | 8.230 | 8.230 | 8,036,610 |
| 2024-05-23 | 8.910 | 8.950 | 8.400 | 8.630 | 8.630 | 12,597,769 |
| 2024-05-22 | 9.160 | 9.500 | 8.880 | 9.080 | 9.080 | 19,575,852 |
| 2024-05-21 | 10.200 | 10.200 | 9.710 | 9.710 | 9.710 | 18,195,900 |
| 2024-05-20 | 10.680 | 10.790 | 10.310 | 10.790 | 10.790 | 25,851,156 |
| 2024-05-17 | 9.050 | 9.810 | 9.050 | 9.810 | 9.810 | 18,528,937 |
| 2024-05-16 | 8.110 | 8.920 | 8.110 | 8.920 | 8.920 | 6,084,045 |
| 2024-05-15 | 8.150 | 8.260 | 8.010 | 8.110 | 8.110 | 1,357,500 |
| 2024-05-14 | 7.860 | 8.160 | 7.860 | 8.150 | 8.150 | 1,532,000 |
| 2024-05-13 | 8.070 | 8.110 | 7.800 | 7.850 | 7.850 | 2,314,100 |
| 2024-05-10 | 8.260 | 8.330 | 8.030 | 8.100 | 8.100 | 1,242,608 |
| 2024-05-09 | 8.130 | 8.250 | 8.090 | 8.240 | 8.240 | 1,499,500 |
| 2024-05-08 | 8.300 | 8.300 | 8.020 | 8.110 | 8.110 | 1,624,403 |
| 2024-05-07 | 8.200 | 8.280 | 8.050 | 8.280 | 8.280 | 1,893,200 |
| 2024-05-06 | 7.820 | 8.120 | 7.820 | 8.090 | 8.090 | 2,605,400 |
| 2024-04-30 | 7.900 | 7.910 | 7.580 | 7.820 | 7.820 | 2,895,400 |
| 2024-04-29 | 7.610 | 7.960 | 7.500 | 7.890 | 7.890 | 3,385,800 |
| 2024-04-26 | 7.650 | 7.650 | 7.220 | 7.430 | 7.430 | 2,097,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-01 | 0.2000 CNY |
| 2021-06-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.