Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.920	11.000	10.390	10.390	10.390	8,695,700
2024-01-19	12.830	12.880	11.540	11.540	11.540	11,759,667
2024-01-18	13.010	13.010	12.170	12.820	12.820	11,930,505
2024-01-17	13.730	13.870	13.010	13.380	13.380	16,492,050
2024-01-16	12.640	13.870	12.640	13.870	13.870	4,790,950
2024-01-15	12.690	12.690	12.690	12.690	12.690	0
2024-01-12	13.000	13.660	12.690	12.690	12.690	10,687,782
2024-01-11	11.980	13.100	11.950	12.680	12.680	13,062,947
2024-01-10	12.840	12.970	11.900	12.280	12.280	14,649,282
2024-01-09	14.980	14.980	13.010	13.040	13.040	21,711,165
2024-01-08	12.330	13.620	12.290	13.620	13.620	3,714,510
2024-01-05	12.460	12.680	12.300	12.380	12.380	1,775,900
2024-01-04	12.360	12.700	12.180	12.460	12.460	1,941,210
2024-01-03	12.700	12.850	12.270	12.360	12.360	2,032,700
2024-01-02	12.250	12.800	12.220	12.680	12.680	2,602,000
2023-12-29	12.260	12.290	12.090	12.200	12.200	2,046,900
2023-12-28	11.700	12.330	11.500	12.260	12.260	2,218,100
2023-12-27	11.830	11.950	11.620	11.670	11.670	1,152,400
2023-12-26	11.790	12.000	11.690	11.820	11.820	1,701,000
2023-12-25	12.030	12.030	11.700	11.810	11.810	1,151,700
2023-12-22	12.330	12.360	11.960	12.030	12.030	1,104,600
2023-12-21	12.170	12.300	11.940	12.210	12.210	1,422,500
2023-12-20	12.140	12.370	12.140	12.170	12.170	1,162,350
2023-12-19	12.190	12.270	11.990	12.140	12.140	1,051,600
2023-12-18	12.280	12.380	12.090	12.150	12.150	1,396,100
2023-12-15	12.210	12.310	12.180	12.280	12.280	1,247,200
2023-12-14	12.260	12.280	12.070	12.210	12.210	959,710
2023-12-13	12.150	12.210	12.040	12.070	12.070	885,300
2023-12-12	11.890	12.130	11.830	12.100	12.100	1,202,000
2023-12-11	11.620	12.040	11.620	11.890	11.890	1,664,900
2023-12-08	12.290	12.290	11.700	11.730	11.730	1,460,500
2023-12-07	12.360	12.400	12.180	12.300	12.300	1,103,500
2023-12-06	12.150	12.380	12.120	12.350	12.350	988,100
2023-12-05	12.280	12.400	12.190	12.210	12.210	997,800
2023-12-04	12.210	12.410	12.170	12.280	12.280	1,290,700
2023-12-01	12.100	12.220	12.060	12.160	12.160	930,200
2023-11-30	12.140	12.210	11.940	12.040	12.040	963,100
2023-11-29	12.120	12.180	11.990	12.080	12.080	1,068,900
2023-11-28	12.090	12.250	12.030	12.120	12.120	920,365
2023-11-27	12.100	12.220	12.040	12.090	12.090	819,100
2023-11-24	12.270	12.270	12.070	12.120	12.120	776,500
2023-11-23	12.130	12.250	12.050	12.250	12.250	836,000
2023-11-22	12.110	12.250	12.080	12.160	12.160	1,031,200
2023-11-21	12.140	12.260	12.070	12.120	12.120	948,300
2023-11-20	12.130	12.180	12.040	12.170	12.170	978,800
2023-11-17	12.050	12.120	11.920	12.070	12.070	851,500
2023-11-16	12.030	12.110	11.970	12.020	12.020	832,500
2023-11-15	12.200	12.200	11.990	12.060	12.060	701,400
2023-11-14	12.080	12.140	11.970	12.070	12.070	896,200
2023-11-13	11.890	12.030	11.870	12.030	12.030	1,346,900
2023-11-10	11.800	12.000	11.710	11.880	11.880	1,686,110
2023-11-09	11.840	11.950	11.800	11.830	11.830	1,046,500
2023-11-08	11.820	12.060	11.780	11.840	11.840	1,361,200
2023-11-07	11.810	11.850	11.620	11.820	11.820	1,266,200
2023-11-06	11.660	11.850	11.640	11.800	11.800	1,858,427
2023-11-03	11.610	11.800	11.550	11.640	11.640	1,048,610
2023-11-02	11.750	11.800	11.510	11.610	11.610	1,483,700
2023-11-01	11.460	11.790	11.320	11.750	11.750	1,739,510
2023-10-31	11.370	11.470	11.260	11.430	11.430	1,705,210
2023-10-30	11.360	11.630	11.310	11.370	11.370	2,281,505

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.