Hangzhou Landscaping Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	10.640	10.730	10.510	10.660	10.660	649,411
2022-11-01	10.180	10.650	10.180	10.580	10.580	643,305
2022-10-31	10.360	10.360	10.090	10.280	10.280	653,530
2022-10-28	10.530	10.530	10.160	10.200	10.200	1,000,110
2022-10-27	10.320	10.550	10.320	10.450	10.450	388,400
2022-10-26	10.170	10.420	10.100	10.380	10.380	504,500
2022-10-25	10.390	10.390	10.100	10.170	10.170	699,870
2022-10-24	10.900	10.900	10.280	10.310	10.310	1,197,520
2022-10-21	10.510	11.550	10.510	10.750	10.750	1,305,270
2022-10-20	10.440	10.640	10.440	10.500	10.500	425,900
2022-10-19	10.630	10.650	10.420	10.530	10.530	520,100
2022-10-18	10.700	10.700	10.560	10.560	10.560	408,480
2022-10-17	10.490	10.680	10.460	10.610	10.610	712,100
2022-10-14	10.410	10.840	10.370	10.520	10.520	964,600
2022-10-13	10.270	10.580	10.150	10.450	10.450	880,000
2022-10-12	10.310	10.310	10.000	10.230	10.230	557,700
2022-10-11	9.880	10.290	9.880	10.150	10.150	636,300
2022-10-10	10.200	10.370	9.820	10.080	10.080	550,330
2022-09-30	10.260	10.400	10.100	10.210	10.210	460,000
2022-09-29	10.560	10.670	10.250	10.260	10.260	628,000
2022-09-28	10.480	10.900	10.370	10.470	10.470	868,300
2022-09-27	10.000	10.600	10.000	10.550	10.550	1,012,100
2022-09-26	10.800	10.900	10.100	10.200	10.200	1,785,009
2022-09-23	10.620	11.550	10.570	10.800	10.800	2,100,719
2022-09-22	10.790	10.860	10.650	10.660	10.660	399,200
2022-09-21	10.710	10.860	10.500	10.860	10.860	550,410
2022-09-20	10.660	10.880	10.630	10.690	10.690	276,400
2022-09-19	10.910	10.910	10.600	10.640	10.640	514,900
2022-09-16	11.180	11.300	10.920	10.920	10.920	619,910
2022-09-15	11.380	11.440	11.160	11.240	11.240	597,700
2022-09-14	11.430	11.430	11.300	11.380	11.380	526,000
2022-09-13	11.470	11.530	11.420	11.440	11.440	793,905
2022-09-09	11.470	11.540	11.430	11.470	11.470	406,900
2022-09-08	11.540	11.650	11.440	11.470	11.470	672,596
2022-09-07	11.730	11.730	11.540	11.570	11.570	836,500
2022-09-06	11.710	11.730	11.570	11.720	11.720	579,400
2022-09-05	11.600	11.720	11.540	11.610	11.610	400,912
2022-09-02	11.450	11.600	11.440	11.550	11.550	442,400
2022-09-01	11.440	11.720	11.440	11.440	11.440	675,900
2022-08-31	11.800	11.820	11.460	11.460	11.460	722,800
2022-08-30	11.750	12.080	11.550	11.830	11.830	1,155,700
2022-08-29	11.780	11.780	11.400	11.720	11.720	613,117
2022-08-26	11.650	11.770	11.540	11.580	11.580	414,300
2022-08-25	11.710	11.820	11.540	11.660	11.660	435,810
2022-08-24	11.990	11.990	11.480	11.700	11.700	667,320
2022-08-23	12.000	12.000	11.820	11.980	11.980	361,130
2022-08-22	11.980	11.990	11.770	11.950	11.950	394,900
2022-08-19	12.060	12.180	11.940	11.940	11.940	483,299
2022-08-18	12.150	12.150	11.970	12.060	12.060	484,799
2022-08-17	12.130	12.210	12.080	12.150	12.150	424,100
2022-08-16	12.050	12.170	11.900	12.130	12.130	561,000
2022-08-15	12.170	12.170	11.880	12.050	12.050	564,500
2022-08-12	12.040	12.090	11.970	12.030	12.030	395,700
2022-08-11	11.990	12.130	11.960	12.040	12.040	624,400
2022-08-10	11.860	12.000	11.760	11.960	11.960	506,200
2022-08-09	11.750	11.900	11.660	11.860	11.860	504,110
2022-08-08	11.750	11.790	11.560	11.760	11.760	358,000
2022-08-05	11.810	11.810	11.480	11.700	11.700	464,200
2022-08-04	11.490	11.670	11.420	11.660	11.660	685,500
2022-08-03	11.390	11.740	11.390	11.470	11.470	728,400

← NewerPage 17 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.