Hangzhou Landscaping Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.390 | 7.670 | 7.320 | 7.600 | 7.600 | 1,785,700 |
| 2024-04-24 | 7.290 | 7.550 | 7.210 | 7.390 | 7.390 | 2,042,475 |
| 2024-04-23 | 6.900 | 7.370 | 6.760 | 7.280 | 7.280 | 3,081,420 |
| 2024-04-22 | 6.990 | 7.170 | 6.820 | 6.880 | 6.880 | 1,877,900 |
| 2024-04-19 | 7.160 | 7.380 | 7.050 | 7.150 | 7.150 | 1,829,400 |
| 2024-04-18 | 7.380 | 7.450 | 7.020 | 7.230 | 7.230 | 2,591,787 |
| 2024-04-17 | 6.660 | 7.390 | 6.660 | 7.380 | 7.380 | 3,947,200 |
| 2024-04-16 | 7.490 | 7.500 | 6.890 | 6.890 | 6.890 | 4,241,900 |
| 2024-04-15 | 8.330 | 8.380 | 7.650 | 7.650 | 7.650 | 4,987,900 |
| 2024-04-12 | 8.770 | 9.400 | 8.480 | 8.500 | 8.500 | 5,338,500 |
| 2024-04-11 | 8.400 | 8.780 | 8.250 | 8.740 | 8.740 | 3,023,000 |
| 2024-04-10 | 8.800 | 8.820 | 8.300 | 8.430 | 8.430 | 2,363,400 |
| 2024-04-09 | 8.670 | 8.820 | 8.560 | 8.790 | 8.790 | 1,760,310 |
| 2024-04-08 | 9.210 | 9.300 | 8.600 | 8.640 | 8.640 | 3,234,510 |
| 2024-04-03 | 9.190 | 9.290 | 8.920 | 9.160 | 9.160 | 1,992,200 |
| 2024-04-02 | 9.100 | 9.270 | 9.080 | 9.180 | 9.180 | 2,078,499 |
| 2024-04-01 | 8.850 | 9.140 | 8.820 | 9.140 | 9.140 | 2,186,665 |
| 2024-03-29 | 8.700 | 9.000 | 8.700 | 8.850 | 8.850 | 1,255,200 |
| 2024-03-28 | 8.420 | 8.760 | 8.420 | 8.720 | 8.720 | 1,814,000 |
| 2024-03-27 | 8.720 | 8.790 | 8.400 | 8.420 | 8.420 | 1,889,900 |
| 2024-03-26 | 8.540 | 8.760 | 8.510 | 8.710 | 8.710 | 1,930,410 |
| 2024-03-25 | 8.700 | 8.880 | 8.560 | 8.580 | 8.580 | 1,909,645 |
| 2024-03-22 | 9.070 | 9.070 | 8.740 | 8.820 | 8.820 | 1,992,100 |
| 2024-03-21 | 9.050 | 9.200 | 8.800 | 9.020 | 9.020 | 2,331,800 |
| 2024-03-20 | 8.820 | 9.040 | 8.780 | 9.040 | 9.040 | 1,988,250 |
| 2024-03-19 | 8.870 | 9.010 | 8.750 | 8.810 | 8.810 | 2,666,450 |
| 2024-03-18 | 8.600 | 8.900 | 8.590 | 8.890 | 8.890 | 2,476,915 |
| 2024-03-15 | 8.420 | 8.600 | 8.200 | 8.590 | 8.590 | 2,866,465 |
| 2024-03-14 | 8.240 | 8.550 | 8.240 | 8.440 | 8.440 | 3,233,936 |
| 2024-03-13 | 8.410 | 8.480 | 8.160 | 8.290 | 8.290 | 2,516,334 |
| 2024-03-12 | 8.170 | 8.430 | 8.160 | 8.420 | 8.420 | 2,746,669 |
| 2024-03-11 | 8.080 | 8.130 | 7.980 | 8.110 | 8.110 | 1,892,700 |
| 2024-03-08 | 7.950 | 8.140 | 7.810 | 7.980 | 7.980 | 2,028,000 |
| 2024-03-07 | 7.870 | 8.100 | 7.840 | 7.930 | 7.930 | 2,383,400 |
| 2024-03-06 | 7.630 | 7.920 | 7.600 | 7.840 | 7.840 | 2,409,300 |
| 2024-03-05 | 7.940 | 7.940 | 7.620 | 7.630 | 7.630 | 2,293,700 |
| 2024-03-04 | 7.980 | 8.320 | 7.750 | 7.930 | 7.930 | 2,665,800 |
| 2024-03-01 | 8.000 | 8.170 | 7.840 | 7.970 | 7.970 | 2,802,775 |
| 2024-02-29 | 7.500 | 8.020 | 7.350 | 7.930 | 7.930 | 4,145,015 |
| 2024-02-28 | 8.640 | 9.040 | 7.780 | 7.780 | 7.780 | 6,489,400 |
| 2024-02-27 | 8.520 | 8.650 | 8.400 | 8.640 | 8.640 | 3,567,365 |
| 2024-02-26 | 8.300 | 8.720 | 8.000 | 8.480 | 8.480 | 4,926,600 |
| 2024-02-23 | 7.880 | 8.320 | 7.880 | 8.270 | 8.270 | 3,962,900 |
| 2024-02-22 | 7.520 | 7.870 | 7.430 | 7.870 | 7.870 | 3,861,500 |
| 2024-02-21 | 7.090 | 7.740 | 7.050 | 7.520 | 7.520 | 6,278,753 |
| 2024-02-20 | 7.500 | 7.500 | 6.990 | 7.200 | 7.200 | 6,236,350 |
| 2024-02-19 | 6.900 | 6.950 | 6.600 | 6.880 | 6.880 | 6,250,976 |
| 2024-02-08 | 6.000 | 6.620 | 5.760 | 6.530 | 6.530 | 7,965,453 |
| 2024-02-07 | 7.190 | 7.190 | 6.390 | 6.390 | 6.390 | 5,753,500 |
| 2024-02-06 | 7.070 | 7.230 | 6.970 | 7.100 | 7.100 | 6,203,200 |
| 2024-02-05 | 8.390 | 8.390 | 7.740 | 7.740 | 7.740 | 2,308,600 |
| 2024-02-02 | 9.040 | 9.580 | 8.330 | 8.600 | 8.600 | 4,272,100 |
| 2024-02-01 | 9.800 | 9.870 | 9.140 | 9.260 | 9.260 | 3,641,800 |
| 2024-01-31 | 10.620 | 10.740 | 9.830 | 9.880 | 9.880 | 3,850,875 |
| 2024-01-30 | 11.120 | 11.350 | 10.600 | 10.610 | 10.610 | 3,132,200 |
| 2024-01-29 | 11.600 | 11.740 | 11.120 | 11.120 | 11.120 | 3,888,200 |
| 2024-01-26 | 11.200 | 11.960 | 11.140 | 11.630 | 11.630 | 6,809,167 |
| 2024-01-25 | 10.750 | 11.050 | 10.620 | 11.020 | 11.020 | 4,972,400 |
| 2024-01-24 | 10.200 | 10.770 | 10.110 | 10.600 | 10.600 | 5,805,700 |
| 2024-01-23 | 9.960 | 10.550 | 9.670 | 10.270 | 10.270 | 6,613,800 |
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.