Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	12.210	12.240	11.940	12.080	12.080	2,719,915
2023-07-26	11.830	12.410	11.830	12.260	12.260	5,369,350
2023-07-25	11.510	12.000	11.500	11.890	11.890	3,686,510
2023-07-24	11.860	11.920	11.380	11.520	11.520	4,271,210
2023-07-21	11.420	11.920	11.370	11.540	11.540	3,434,000
2023-07-20	11.580	11.580	11.330	11.460	11.460	1,077,100
2023-07-19	11.500	11.620	11.420	11.590	11.590	946,310
2023-07-18	11.490	11.490	11.320	11.480	11.480	968,310
2023-07-17	11.380	11.460	11.220	11.440	11.440	882,700
2023-07-14	11.560	11.580	11.370	11.470	11.470	960,600
2023-07-13	11.540	11.620	11.410	11.480	11.480	701,900
2023-07-12	11.640	11.700	11.460	11.490	11.490	617,100
2023-07-11	11.580	11.590	11.450	11.590	11.590	745,100
2023-07-10	11.580	11.580	11.420	11.490	11.490	497,500
2023-07-07	11.570	11.610	11.410	11.470	11.470	911,870
2023-07-06	11.480	11.590	11.440	11.520	11.520	748,300
2023-07-05	11.450	11.550	11.370	11.460	11.460	892,810
2023-07-04	11.410	11.440	11.310	11.410	11.410	1,171,300
2023-07-03	11.100	11.480	11.100	11.410	11.410	1,512,900
2023-06-30	10.960	11.130	10.950	11.100	11.100	714,600
2023-06-29	10.790	10.960	10.740	10.930	10.930	719,465
2023-06-28	10.680	10.820	10.540	10.800	10.800	624,482
2023-06-27	10.350	10.720	10.310	10.680	10.680	624,482
2023-06-26	10.440	10.530	10.330	10.350	10.350	651,910
2023-06-21	10.620	10.690	10.420	10.450	10.450	403,600
2023-06-20	10.700	10.790	10.600	10.600	10.600	650,300
2023-06-19	10.890	10.890	10.680	10.720	10.720	556,400
2023-06-16	10.910	11.040	10.820	10.820	10.820	658,265
2023-06-15	11.010	11.040	10.850	10.890	10.890	547,665
2023-06-14	11.130	11.200	10.930	11.040	11.040	428,365
2023-06-13	11.040	11.180	10.950	11.160	11.160	580,900
2023-06-12	11.110	11.260	10.840	11.000	11.000	957,510
2023-06-09	11.330	11.330	11.050	11.100	11.100	719,865
2023-06-08	11.130	11.330	11.100	11.220	11.220	666,410
2023-06-07	11.120	11.330	11.080	11.140	11.140	664,500
2023-06-06	11.280	11.310	11.100	11.150	11.150	790,811
2023-06-05	11.070	11.280	11.070	11.270	11.270	683,100
2023-06-02	10.900	11.080	10.900	11.070	11.070	578,110
2023-06-01	10.900	11.000	10.830	10.860	10.860	764,220
2023-05-31	11.140	11.190	10.970	10.970	10.970	636,110
2023-05-30	11.050	11.190	11.000	11.050	11.050	806,100
2023-05-29	11.350	11.360	11.010	11.060	11.060	815,910
2023-05-26	11.240	11.390	11.050	11.270	11.270	1,153,710
2023-05-25	10.960	11.450	10.960	11.220	11.220	1,196,100
2023-05-24	11.060	11.170	11.000	11.050	11.050	484,200
2023-05-23	11.190	11.260	11.020	11.120	11.120	574,700
2023-05-22	11.140	11.200	11.070	11.130	11.130	369,800
2023-05-19	11.220	11.220	10.940	11.100	11.100	662,476
2023-05-18	11.250	11.350	11.120	11.190	11.190	371,017
2023-05-17	11.200	11.300	11.070	11.300	11.300	530,900
2023-05-16	11.300	11.380	11.110	11.180	11.180	497,300
2023-05-15	10.960	11.310	10.960	11.290	11.290	511,100
2023-05-12	11.250	11.380	11.170	11.200	11.200	487,500
2023-05-11	11.280	11.360	11.030	11.260	11.260	528,810
2023-05-10	10.990	11.260	10.980	11.190	11.190	682,110
2023-05-09	11.340	11.360	11.080	11.090	11.090	710,800
2023-05-08	11.260	11.420	11.160	11.270	11.270	918,000
2023-05-05	11.100	11.250	11.000	11.250	11.250	1,244,100
2023-05-04	10.850	11.120	10.600	11.080	11.080	1,171,700
2023-04-28	10.670	10.920	10.510	10.870	10.870	557,300

← NewerPage 14 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.