Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.560	11.620	11.470	11.550	11.550	696,100
2023-02-01	11.480	11.540	11.350	11.510	11.510	904,700
2023-01-31	11.110	11.440	11.110	11.400	11.400	949,850
2023-01-30	11.280	11.330	11.220	11.320	11.320	824,600
2023-01-20	11.050	11.160	11.040	11.140	11.140	460,200
2023-01-19	11.200	11.200	10.980	11.050	11.050	493,700
2023-01-18	10.920	11.030	10.830	10.980	10.980	517,210
2023-01-17	10.930	10.930	10.810	10.890	10.890	568,200
2023-01-16	10.760	10.930	10.640	10.850	10.850	527,700
2023-01-13	10.790	10.790	10.650	10.720	10.720	439,800
2023-01-12	10.710	10.800	10.640	10.720	10.720	511,700
2023-01-11	10.880	10.900	10.690	10.710	10.710	685,600
2023-01-10	11.000	11.000	10.820	10.880	10.880	424,400
2023-01-09	10.970	11.090	10.940	10.960	10.960	526,800
2023-01-06	11.100	11.170	10.950	10.960	10.960	558,600
2023-01-05	11.200	11.200	11.020	11.100	11.100	442,300
2023-01-04	11.050	11.180	11.010	11.150	11.150	474,000
2023-01-03	10.840	11.020	10.840	11.010	11.010	489,800
2022-12-30	10.850	10.870	10.690	10.840	10.840	394,500
2022-12-29	10.680	10.950	10.680	10.700	10.700	467,600
2022-12-28	10.880	10.940	10.750	10.790	10.790	585,000
2022-12-27	10.830	11.300	10.830	10.930	10.930	747,300
2022-12-26	10.660	10.870	10.650	10.840	10.840	462,900
2022-12-23	10.580	10.800	10.510	10.660	10.660	714,400
2022-12-22	11.070	11.070	10.620	10.680	10.680	739,300
2022-12-21	10.960	11.120	10.260	11.020	11.020	525,010
2022-12-20	10.810	11.350	10.810	11.060	11.060	498,500
2022-12-19	11.310	11.340	10.880	10.980	10.980	1,053,200
2022-12-16	11.490	11.520	11.290	11.300	11.300	843,200
2022-12-15	11.750	11.750	11.470	11.520	11.520	1,046,700
2022-12-14	11.430	11.560	11.430	11.520	11.520	656,210
2022-12-13	11.380	11.560	11.380	11.430	11.430	506,400
2022-12-12	11.470	11.540	11.350	11.520	11.520	755,010
2022-12-09	11.650	11.690	11.380	11.430	11.430	865,510
2022-12-08	11.520	11.560	11.370	11.560	11.560	939,420
2022-12-07	11.640	11.640	11.400	11.520	11.520	1,111,520
2022-12-06	11.790	11.790	11.530	11.640	11.640	1,298,905
2022-12-05	11.700	11.850	11.620	11.790	11.790	1,575,900
2022-12-02	11.520	11.740	11.440	11.650	11.650	1,315,910
2022-12-01	11.690	11.800	11.510	11.520	11.520	1,607,720
2022-11-30	11.900	11.960	11.640	11.680	11.680	1,594,600
2022-11-29	11.520	11.990	11.440	11.880	11.880	2,647,100
2022-11-28	11.330	11.550	11.280	11.410	11.410	1,481,110
2022-11-25	11.800	11.830	11.560	11.620	11.620	2,041,300
2022-11-24	12.180	12.270	11.760	11.810	11.810	3,886,527
2022-11-23	11.750	12.480	11.650	12.350	12.350	5,826,916
2022-11-22	11.600	11.880	11.540	11.850	11.850	3,241,337
2022-11-21	11.500	11.620	11.380	11.510	11.510	1,855,622
2022-11-18	11.880	12.070	11.580	11.580	11.580	3,410,206
2022-11-17	11.990	12.080	11.860	12.020	12.020	3,082,906
2022-11-16	12.250	12.270	11.750	11.950	11.950	5,613,718
2022-11-15	12.480	12.620	12.230	12.260	12.260	8,852,253
2022-11-14	12.670	13.890	12.370	12.970	12.970	13,078,831
2022-11-11	11.690	12.630	11.680	12.630	12.630	5,092,905
2022-11-10	11.040	11.770	10.960	11.480	11.480	1,787,900
2022-11-09	11.170	11.210	11.110	11.120	11.120	334,177
2022-11-08	11.090	11.180	11.020	11.160	11.160	687,840
2022-11-07	10.970	11.200	10.940	11.110	11.110	837,110
2022-11-04	10.680	11.050	10.670	10.950	10.950	892,310
2022-11-03	10.750	10.880	10.610	10.720	10.720	509,900

← NewerPage 16 of 21 · 1,217 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.