Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.670	10.920	10.510	10.870	10.870	557,300
2023-04-27	10.360	10.690	10.350	10.570	10.570	627,800
2023-04-26	10.080	10.440	10.080	10.340	10.340	398,200
2023-04-25	10.500	10.680	10.160	10.260	10.260	580,200
2023-04-24	10.510	10.680	10.280	10.510	10.510	582,730
2023-04-21	10.920	10.920	10.480	10.480	10.480	677,700
2023-04-20	10.940	10.940	10.630	10.690	10.690	675,930
2023-04-19	10.970	11.020	10.810	10.830	10.830	414,300
2023-04-18	11.270	11.270	10.920	10.950	10.950	544,100
2023-04-17	11.100	11.210	11.020	11.140	11.140	481,400
2023-04-14	11.100	11.140	11.000	11.070	11.070	598,400
2023-04-13	10.920	11.150	10.920	11.090	11.090	543,080
2023-04-12	10.880	10.970	10.820	10.960	10.960	415,400
2023-04-11	10.840	10.980	10.760	10.820	10.820	510,200
2023-04-10	11.040	11.050	10.810	10.860	10.860	692,800
2023-04-07	10.900	11.050	10.880	11.020	11.020	544,400
2023-04-06	11.060	11.140	10.900	10.920	10.920	553,800
2023-04-04	11.230	11.280	11.050	11.060	11.060	662,800
2023-04-03	11.280	11.320	11.200	11.250	11.250	511,700
2023-03-31	11.160	11.300	11.120	11.290	11.290	700,090
2023-03-30	11.470	11.470	11.090	11.160	11.160	792,310
2023-03-29	11.650	11.660	11.380	11.390	11.390	686,400
2023-03-28	11.840	11.850	11.620	11.660	11.660	640,810
2023-03-27	11.870	12.000	11.720	11.810	11.810	703,600
2023-03-24	11.890	11.910	11.740	11.840	11.840	819,700
2023-03-23	11.850	11.930	11.770	11.820	11.820	576,000
2023-03-22	11.720	12.090	11.720	11.870	11.870	1,161,600
2023-03-21	11.500	11.680	11.420	11.660	11.660	471,900
2023-03-20	11.760	11.760	11.440	11.480	11.480	934,230
2023-03-17	11.860	11.870	11.600	11.660	11.660	929,330
2023-03-16	11.850	11.940	11.600	11.680	11.680	853,700
2023-03-15	11.760	11.930	11.700	11.840	11.840	672,310
2023-03-14	11.900	11.910	11.540	11.690	11.690	1,098,300
2023-03-13	12.100	12.100	11.760	11.900	11.900	1,145,510
2023-03-10	12.270	12.270	12.000	12.050	12.050	1,514,200
2023-03-09	11.950	12.340	11.890	12.300	12.300	2,299,100
2023-03-08	11.790	11.980	11.770	11.950	11.950	1,023,410
2023-03-07	11.900	12.000	11.800	11.840	11.840	809,300
2023-03-06	11.900	12.080	11.800	11.880	11.880	984,685
2023-03-03	11.720	11.990	11.720	11.890	11.890	1,030,200
2023-03-02	11.860	11.940	11.790	11.850	11.850	845,500
2023-03-01	11.820	11.910	11.720	11.850	11.850	1,032,200
2023-02-28	11.650	12.020	11.650	11.830	11.830	1,269,100
2023-02-27	11.970	12.000	11.620	11.630	11.630	1,528,800
2023-02-24	11.750	11.780	11.630	11.760	11.760	627,700
2023-02-23	11.690	11.790	11.670	11.730	11.730	632,200
2023-02-22	11.660	11.750	11.580	11.680	11.680	453,520
2023-02-21	11.740	11.760	11.530	11.670	11.670	529,800
2023-02-20	11.690	11.700	11.380	11.620	11.620	611,000
2023-02-17	11.550	11.760	11.360	11.500	11.500	890,310
2023-02-16	11.740	11.940	11.330	11.510	11.510	1,256,540
2023-02-15	11.800	11.830	11.620	11.750	11.750	789,200
2023-02-14	11.890	11.990	11.730	11.780	11.780	780,800
2023-02-13	11.800	11.890	11.700	11.880	11.880	832,800
2023-02-10	11.800	11.820	11.700	11.810	11.810	656,200
2023-02-09	11.820	11.830	11.710	11.770	11.770	642,900
2023-02-08	11.810	11.990	11.710	11.760	11.760	1,277,900
2023-02-07	11.610	11.890	11.610	11.810	11.810	1,450,410
2023-02-06	11.560	11.900	11.520	11.590	11.590	796,900
2023-02-03	11.560	11.650	11.470	11.570	11.570	805,000

← NewerPage 15 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.