Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.460	11.670	11.440	11.580	11.580	1,284,505
2023-10-26	11.830	11.870	11.440	11.500	11.500	2,155,010
2023-10-25	11.360	11.950	11.300	11.870	11.870	3,039,510
2023-10-24	10.610	11.240	10.610	11.180	11.180	1,891,000
2023-10-23	11.060	11.060	10.500	10.650	10.650	1,355,400
2023-10-20	10.940	11.280	10.940	11.070	11.070	1,008,500
2023-10-19	10.860	11.350	10.790	11.050	11.050	1,192,008
2023-10-18	11.100	11.100	10.870	10.910	10.910	709,769
2023-10-17	11.100	11.190	11.040	11.110	11.110	632,300
2023-10-16	11.060	11.130	10.940	11.100	11.100	960,600
2023-10-13	11.230	11.270	10.990	11.060	11.060	1,031,600
2023-10-12	11.060	11.310	11.060	11.230	11.230	1,233,200
2023-10-11	11.180	11.250	10.990	11.200	11.200	1,552,800
2023-10-10	11.360	11.380	11.000	11.100	11.100	2,278,000
2023-10-09	11.870	11.920	11.220	11.250	11.250	2,234,300
2023-09-28	11.810	11.970	11.780	11.870	11.870	1,393,600
2023-09-27	11.450	11.890	11.400	11.760	11.760	1,768,300
2023-09-26	11.480	11.650	11.480	11.490	11.490	793,000
2023-09-25	11.740	11.850	11.500	11.600	11.600	1,112,200
2023-09-22	11.590	11.790	11.460	11.730	11.730	867,805
2023-09-21	11.790	11.790	11.580	11.590	11.590	1,040,800
2023-09-20	11.670	11.950	11.600	11.740	11.740	1,397,400
2023-09-19	11.880	11.940	11.660	11.750	11.750	864,300
2023-09-18	11.600	11.850	11.420	11.830	11.830	1,225,300
2023-09-15	11.650	11.730	11.520	11.530	11.530	754,100
2023-09-14	11.790	11.860	11.610	11.660	11.660	899,600
2023-09-13	11.780	11.830	11.660	11.790	11.790	1,240,418
2023-09-12	11.800	11.840	11.560	11.810	11.810	1,388,600
2023-09-11	11.860	11.960	11.650	11.800	11.800	1,130,300
2023-09-08	11.770	11.990	11.730	11.740	11.740	1,270,618
2023-09-07	11.880	12.090	11.730	11.760	11.760	1,417,385
2023-09-06	11.930	12.000	11.800	11.880	11.880	1,079,200
2023-09-05	12.060	12.180	11.850	11.960	11.960	1,599,700
2023-09-04	11.950	12.300	11.950	12.180	12.180	2,135,900
2023-09-01	11.780	12.080	11.720	11.940	11.940	1,977,300
2023-08-31	11.860	11.980	11.580	11.710	11.710	1,643,610
2023-08-30	12.100	12.140	11.710	11.810	11.810	1,717,700
2023-08-29	11.900	12.090	11.810	12.040	12.040	1,612,829
2023-08-28	12.440	12.440	11.660	11.770	11.770	1,803,200
2023-08-25	11.510	11.740	11.340	11.400	11.400	1,537,982
2023-08-24	11.660	11.800	11.290	11.450	11.450	1,771,800
2023-08-23	11.980	11.980	11.570	11.660	11.660	1,267,000
2023-08-22	12.130	12.130	11.600	11.890	11.890	3,126,900
2023-08-21	11.920	12.480	11.830	12.170	12.170	3,240,182
2023-08-18	11.880	12.150	11.690	11.980	11.980	1,778,700
2023-08-17	11.570	11.820	11.470	11.800	11.800	884,200
2023-08-16	11.630	11.730	11.480	11.570	11.570	959,800
2023-08-15	11.720	11.750	11.520	11.640	11.640	863,300
2023-08-14	11.500	11.730	11.390	11.720	11.720	819,665
2023-08-11	11.750	11.880	11.520	11.540	11.540	1,208,400
2023-08-10	11.740	11.780	11.600	11.660	11.660	1,071,800
2023-08-09	11.750	11.880	11.600	11.740	11.740	1,054,900
2023-08-08	11.750	11.890	11.630	11.790	11.790	866,100
2023-08-07	11.970	11.970	11.580	11.680	11.680	1,318,600
2023-08-04	11.910	12.180	11.750	11.790	11.790	1,280,700
2023-08-03	12.020	12.040	11.760	11.920	11.920	1,050,100
2023-08-02	12.140	12.210	11.960	12.020	12.020	891,000
2023-08-01	12.150	12.150	11.910	12.030	12.030	1,320,200
2023-07-31	12.010	12.200	11.910	12.080	12.080	1,436,382
2023-07-28	12.020	12.210	11.880	11.950	11.950	1,526,100

← NewerPage 13 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.